Italia markets close in 1 hour 35 minutes

Vanguard Small Cap Index Adm (VSMAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
104,31+0,76 (+0,73%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024------
17 giu 2024104,31104,31104,31104,31104,31-
14 giu 2024103,55103,55103,55103,55103,55-
13 giu 2024104,92104,92104,92104,92104,92-
12 giu 2024105,78105,78105,78105,78105,78-
11 giu 2024104,32104,32104,32104,32104,32-
10 giu 2024104,71104,71104,71104,71104,71-
07 giu 2024104,38104,38104,38104,38104,38-
06 giu 2024105,32105,32105,32105,32105,32-
05 giu 2024105,74105,74105,74105,74105,74-
04 giu 2024104,45104,45104,45104,45104,45-
03 giu 2024105,78105,78105,78105,78105,78-
31 mag 2024106,43106,43106,43106,43106,43-
30 mag 2024105,49105,49105,49105,49105,49-
29 mag 2024104,72104,72104,72104,72104,72-
28 mag 2024106,05106,05106,05106,05106,05-
24 mag 2024106,64106,64106,64106,64106,64-
23 mag 2024105,60105,60105,60105,60105,60-
22 mag 2024107,15107,15107,15107,15107,15-
21 mag 2024107,90107,90107,90107,90107,90-
20 mag 2024108,20108,20108,20108,20108,20-
17 mag 2024107,99107,99107,99107,99107,99-
16 mag 2024107,91107,91107,91107,91107,91-
15 mag 2024108,75108,75108,75108,75108,75-
14 mag 2024107,90107,90107,90107,90107,90-
13 mag 2024106,79106,79106,79106,79106,79-
10 mag 2024106,68106,68106,68106,68106,68-
09 mag 2024106,98106,98106,98106,98106,98-
08 mag 2024105,82105,82105,82105,82105,82-
07 mag 2024106,18106,18106,18106,18106,18-
06 mag 2024106,22106,22106,22106,22106,22-
03 mag 2024104,82104,82104,82104,82104,82-
02 mag 2024103,84103,84103,84103,84103,84-
01 mag 2024102,50102,50102,50102,50102,50-
30 apr 2024102,38102,38102,38102,38102,38-
29 apr 2024104,38104,38104,38104,38104,38-
26 apr 2024103,72103,72103,72103,72103,72-
25 apr 2024103,14103,14103,14103,14103,14-
24 apr 2024103,74103,74103,74103,74103,74-
23 apr 2024103,81103,81103,81103,81103,81-
22 apr 2024102,26102,26102,26102,26102,26-
19 apr 2024101,27101,27101,27101,27101,27-
18 apr 2024101,01101,01101,01101,01101,01-
17 apr 2024101,18101,18101,18101,18101,18-
16 apr 2024101,96101,96101,96101,96101,96-
15 apr 2024102,48102,48102,48102,48102,48-
12 apr 2024103,89103,89103,89103,89103,89-
11 apr 2024105,79105,79105,79105,79105,79-
10 apr 2024105,61105,61105,61105,61105,61-
09 apr 2024107,93107,93107,93107,93107,93-
08 apr 2024107,57107,57107,57107,57107,57-
05 apr 2024107,03107,03107,03107,03107,03-
04 apr 2024106,30106,30106,30106,30106,30-
03 apr 2024107,42107,42107,42107,42107,42-
02 apr 2024106,98106,98106,98106,98106,98-
01 apr 2024108,58108,58108,58108,58108,58-
28 mar 2024109,54109,54109,54109,54109,54-
27 mar 2024109,11109,11109,11109,11109,11-
26 mar 2024107,22107,22107,22107,22107,22-
25 mar 2024107,34107,34107,34107,34107,34-
22 mar 2024107,36107,36107,36107,36107,36-
21 mar 2024108,72108,72108,72108,72108,72-
20 mar 2024107,53107,53107,53107,53107,53-
19 mar 2024105,90105,90105,90105,90105,90-
18 mar 2024105,27105,27105,27105,27105,27-
15 mar 2024105,40105,40105,40105,40105,40-
14 mar 2024105,38105,38105,38105,38105,38-
13 mar 2024106,88106,88106,88106,88106,88-
12 mar 2024106,58106,58106,58106,58106,58-
11 mar 2024106,26106,26106,26106,26106,26-
08 mar 2024106,83106,83106,83106,83106,83-
07 mar 2024107,08107,08107,08107,08107,08-
06 mar 2024106,12106,12106,12106,12106,12-
05 mar 2024105,46105,46105,46105,46105,46-
04 mar 2024106,26106,26106,26106,26106,26-
01 mar 2024106,05106,05106,05106,05106,05-
29 feb 2024105,28105,28105,28105,28105,28-
28 feb 2024104,51104,51104,51104,51104,51-
27 feb 2024104,80104,80104,80104,80104,80-
26 feb 2024103,94103,94103,94103,94103,94-
23 feb 2024103,79103,79103,79103,79103,79-
22 feb 2024103,54103,54103,54103,54103,54-
21 feb 2024102,38102,38102,38102,38102,38-
20 feb 2024102,64102,64102,64102,64102,64-
16 feb 2024103,58103,58103,58103,58103,58-
15 feb 2024104,52104,52104,52104,52104,52-
14 feb 2024102,66102,66102,66102,66102,66-
13 feb 2024100,73100,73100,73100,73100,73-
12 feb 2024103,70103,70103,70103,70103,70-
09 feb 2024102,55102,55102,55102,55102,55-
08 feb 2024101,63101,63101,63101,63101,63-
07 feb 2024100,45100,45100,45100,45100,45-
06 feb 2024100,19100,19100,19100,19100,19-
05 feb 202499,5199,5199,5199,5199,51-
02 feb 2024100,72100,72100,72100,72100,72-
01 feb 2024100,80100,80100,80100,80100,80-
31 gen 202499,5099,5099,5099,5099,50-
30 gen 2024101,60101,60101,60101,60101,60-
29 gen 2024102,06102,06102,06102,06102,06-
26 gen 2024100,75100,75100,75100,75100,75-
*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...