Italia markets closed

Vanguard Small Cap Growth Index Admiral (VSGAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
89,69-0,86 (-0,95%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024------
16 mag 202489,6989,6989,6989,6989,69-
15 mag 202490,5590,5590,5590,5590,55-
14 mag 202489,4789,4789,4789,4789,47-
13 mag 202488,4288,4288,4288,4288,42-
10 mag 202488,3588,3588,3588,3588,35-
09 mag 202488,7588,7588,7588,7588,75-
08 mag 202487,8287,8287,8287,8287,82-
07 mag 202488,6988,6988,6988,6988,69-
06 mag 202488,6188,6188,6188,6188,61-
03 mag 202487,2487,2487,2487,2487,24-
02 mag 202486,3386,3386,3386,3386,33-
01 mag 202485,1385,1385,1385,1385,13-
30 apr 202485,0285,0285,0285,0285,02-
29 apr 202486,7986,7986,7986,7986,79-
26 apr 202486,2986,2986,2986,2986,29-
25 apr 202485,5485,5485,5485,5485,54-
24 apr 202485,9485,9485,9485,9485,94-
23 apr 202486,0586,0586,0586,0586,05-
22 apr 202484,4484,4484,4484,4484,44-
19 apr 202483,5383,5383,5383,5383,53-
18 apr 202483,9183,9183,9183,9183,91-
17 apr 202484,3184,3184,3184,3184,31-
16 apr 202485,1885,1885,1885,1885,18-
15 apr 202485,4585,4585,4585,4585,45-
12 apr 202487,0987,0987,0987,0987,09-
11 apr 202489,0089,0089,0089,0089,00-
10 apr 202488,6488,6488,6488,6488,64-
09 apr 202490,3590,3590,3590,3590,35-
08 apr 202489,9189,9189,9189,9189,91-
05 apr 202489,4389,4389,4389,4389,43-
04 apr 202488,6788,6788,6788,6788,67-
03 apr 202489,7189,7189,7189,7189,71-
02 apr 202489,3289,3289,3289,3289,32-
01 apr 202490,8090,8090,8090,8090,80-
28 mar 202491,6391,6391,6391,6391,63-
27 mar 202491,4191,4191,4191,4191,41-
26 mar 202490,2190,2190,2190,2190,21-
25 mar 202490,2890,2890,2890,2890,28-
22 mar 202490,3690,3690,3690,3690,36-
21 mar 202491,1591,1591,1591,1591,15-
20 mar 202490,3590,3590,3590,3590,35-
19 mar 202488,9588,9588,9588,9588,95-
18 mar 202488,5288,5288,5288,5288,52-
15 mar 202488,5788,5788,5788,5788,57-
14 mar 202488,7288,7288,7288,7288,72-
13 mar 202490,1090,1090,1090,1090,10-
12 mar 202489,9689,9689,9689,9689,96-
11 mar 202489,5689,5689,5689,5689,56-
08 mar 202490,3990,3990,3990,3990,39-
07 mar 202490,7490,7490,7490,7490,74-
06 mar 202489,8289,8289,8289,8289,82-
05 mar 202488,9888,9888,9888,9888,98-
04 mar 202490,5090,5090,5090,5090,50-
01 mar 202490,2090,2090,2090,2090,20-
29 feb 202489,2189,2189,2189,2189,21-
28 feb 202488,4888,4888,4888,4888,48-
27 feb 202488,7588,7588,7588,7588,75-
26 feb 202487,8387,8387,8387,8387,83-
23 feb 202487,2287,2287,2287,2287,22-
22 feb 202487,1187,1187,1187,1187,11-
21 feb 202485,6385,6385,6385,6385,63-
20 feb 202486,3686,3686,3686,3686,36-
16 feb 202487,4987,4987,4987,4987,49-
15 feb 202488,4788,4788,4788,4788,47-
14 feb 202486,9786,9786,9786,9786,97-
13 feb 202484,9384,9384,9384,9384,93-
12 feb 202487,3887,3887,3887,3887,38-
09 feb 202486,6686,6686,6686,6686,66-
08 feb 202485,6085,6085,6085,6085,60-
07 feb 202484,2884,2884,2884,2884,28-
06 feb 202483,9583,9583,9583,9583,95-
05 feb 202483,1383,1383,1383,1383,13-
02 feb 202484,0984,0984,0984,0984,09-
01 feb 202483,9383,9383,9383,9383,93-
31 gen 202482,5582,5582,5582,5582,55-
30 gen 202484,1884,1884,1884,1884,18-
29 gen 202484,8984,8984,8984,8984,89-
26 gen 202483,3583,3583,3583,3583,35-
25 gen 202483,3283,3283,3283,3283,32-
24 gen 202482,9682,9682,9682,9682,96-
23 gen 202483,8683,8683,8683,8683,86-
22 gen 202483,9683,9683,9683,9683,96-
19 gen 202482,6882,6882,6882,6882,68-
18 gen 202481,8081,8081,8081,8081,80-
17 gen 202481,1981,1981,1981,1981,19-
16 gen 202481,7781,7781,7781,7781,77-
12 gen 202482,3482,3482,3482,3482,34-
11 gen 202482,5682,5682,5682,5682,56-
10 gen 202482,9482,9482,9482,9482,94-
09 gen 202482,8282,8282,8282,8282,82-
08 gen 202483,2983,2983,2983,2983,29-
05 gen 202481,4781,4781,4781,4781,47-
04 gen 202481,5981,5981,5981,5981,59-
03 gen 202481,6081,6081,6081,6081,60-
02 gen 202483,9383,9383,9383,9383,93-
29 dic 202386,1386,1386,1386,1386,13-
28 dic 202386,1386,1386,1386,1386,13-
27 dic 202386,2886,2886,2886,2886,28-
26 dic 202385,9685,9685,9685,9685,96-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...