Italia markets closed

Vanguard Total World Stock Index Fund ETF Shares (VT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,06-0,38 (-0,36%)
In data: 02:18PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024105,45105,68104,78105,06105,061.693.463
18 apr 2024105,86106,30105,23105,43105,431.587.600
17 apr 2024106,46106,54105,23105,59105,593.519.300
16 apr 2024106,23106,54105,69105,99105,992.299.300
15 apr 2024108,59108,61106,37106,60106,602.497.400
12 apr 2024108,48108,76107,36107,61107,612.353.000
11 apr 2024109,10109,59108,26109,38109,382.141.000
10 apr 2024108,77109,18108,33108,76108,761.517.100
09 apr 2024110,29110,39109,22110,02110,021.802.900
08 apr 2024109,95110,09109,73109,85109,851.005.800
05 apr 2024108,91109,94108,78109,61109,611.544.200
04 apr 2024110,64110,74108,67108,72108,723.486.100
03 apr 2024109,33110,09109,32109,85109,851.207.600
02 apr 2024109,54109,59109,21109,57109,571.929.900
01 apr 2024110,64110,73109,99110,21110,213.399.000
28 mar 2024110,48110,70110,43110,50110,501.294.800
27 mar 2024110,15110,48109,82110,46110,461.884.700
26 mar 2024110,12110,16109,61109,64109,641.369.700
25 mar 2024109,68109,99109,67109,77109,772.037.100
22 mar 2024110,25110,27109,91109,99109,991.649.300
21 mar 2024110,47110,68110,30110,33110,332.301.700
20 mar 2024108,98110,06108,82110,00110,002.196.400
19 mar 2024108,37108,96108,15108,92108,921.720.200
18 mar 2024108,84108,94108,48108,54108,541.242.300
15 mar 2024108,30108,52107,89108,14108,141.822.500
15 mar 20240.421 Dividendo
14 mar 2024109,67109,67108,48109,04108,622.614.900
13 mar 2024109,67109,78109,27109,53109,111.537.700
12 mar 2024109,10109,78108,60109,71109,291.568.300
11 mar 2024108,58108,78108,17108,66108,241.825.100
08 mar 2024109,59110,02108,74108,91108,491.540.500
07 mar 2024109,00109,57108,84109,43109,011.322.100
06 mar 2024108,46108,76108,07108,32107,902.003.400
05 mar 2024108,01108,19107,08107,46107,051.369.600
04 mar 2024108,32108,62108,23108,29107,871.721.800
01 mar 2024107,78108,55107,52108,46108,043.583.700
29 feb 2024107,56107,67106,92107,50107,081.678.800
28 feb 2024107,01107,21106,89107,06106,651.042.600
27 feb 2024107,37107,50107,16107,47107,061.109.700
26 feb 2024107,53107,60107,14107,24106,831.057.000
23 feb 2024107,68107,79107,30107,52107,101.053.600
22 feb 2024106,92107,59106,79107,44107,031.266.900
21 feb 2024105,43105,74105,10105,72105,311.121.300
20 feb 2024105,98106,07105,30105,69105,281.831.900
16 feb 2024106,29106,59105,79105,98105,571.279.500
15 feb 2024105,59106,27105,59106,23105,821.470.300
14 feb 2024104,85105,38104,55105,33104,921.541.600
13 feb 2024104,56104,63103,60104,17103,772.514.800
12 feb 2024105,70106,33105,70105,84105,431.407.900
09 feb 2024105,25105,77105,18105,70105,291.119.300
08 feb 2024105,04105,16104,84105,12104,71882.500
07 feb 2024104,85105,21104,71105,08104,671.599.300
06 feb 2024104,24104,57104,11104,55104,152.627.000
05 feb 2024104,11104,24103,44103,97103,572.035.100
02 feb 2024103,87104,68103,68104,47104,071.901.300
01 feb 2024103,26104,10103,03104,08103,686.569.300
31 gen 2024103,97104,17102,84102,88102,483.121.100
30 gen 2024104,12104,29103,95104,15103,752.215.100
29 gen 2024103,66104,40103,55104,39103,992.771.600
26 gen 2024103,66103,96103,51103,65103,251.327.400
25 gen 2024103,57103,63103,13103,58103,181.418.400
24 gen 2024103,75103,85103,11103,13102,731.687.000
23 gen 2024102,69102,91102,43102,86102,461.194.700
22 gen 2024102,59103,00102,53102,70102,301.953.700
19 gen 2024101,67102,52101,38102,46102,062.425.400
18 gen 2024101,07101,61100,77101,54101,152.753.800
17 gen 2024100,50100,69100,14100,68100,291.998.300
16 gen 2024101,79101,95101,18101,48101,092.729.500
12 gen 2024102,77103,02102,28102,47102,071.635.500
11 gen 2024102,52102,64101,44102,31101,912.938.900
10 gen 2024101,96102,51101,86102,35101,952.166.200
09 gen 2024101,62102,10101,47101,85101,462.271.000
08 gen 2024101,06102,37101,06102,35101,953.880.100
05 gen 2024101,00101,79100,92101,13100,741.830.100
04 gen 2024101,03101,65100,95101,01100,622.845.100
03 gen 2024101,40101,59100,95101,13100,741.802.200
02 gen 2024102,09102,33101,69102,01101,624.661.400
29 dic 2023103,15103,29102,63102,88102,482.336.200
28 dic 2023103,18103,40103,03103,10102,702.707.800
27 dic 2023102,80103,11102,76103,03102,631.414.500
26 dic 2023102,36102,92102,34102,73102,331.221.900
22 dic 2023102,25102,51101,85102,22101,831.975.100
21 dic 2023101,66102,09101,30102,07101,681.732.600
20 dic 2023102,04102,35100,74100,77100,382.707.600
19 dic 2023101,67102,19101,67102,17101,781.991.900
18 dic 2023101,36101,54101,14101,41101,022.144.600
18 dic 20230.801 Dividendo
15 dic 2023102,06102,24101,71101,81100,622.783.100
14 dic 2023102,05102,57101,78102,28101,081.897.600
13 dic 2023100,06101,5399,79101,49100,301.670.000
12 dic 202399,62100,0599,34100,0198,841.149.200
11 dic 202399,3299,7799,2699,7698,591.875.300
08 dic 202398,8699,5098,8199,3998,231.528.200
07 dic 202398,8399,2198,6399,1197,951.189.800
06 dic 202399,2399,3198,4198,4597,301.159.900
05 dic 202398,5498,8398,3398,6397,481.347.200
04 dic 202398,5499,0098,4298,8597,691.918.000
01 dic 202398,4699,5298,3899,4698,302.776.100
30 nov 202398,5098,6898,1498,6197,461.614.900
29 nov 202398,6798,9098,2798,3297,171.342.100
*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...