Italia markets closed

Vanguard Russell 3000 Index Fund ETF Shares (VTHR)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
239,60-0,97 (-0,40%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024240,72242,01239,49239,60239,607.800
27 giu 2024240,15240,65239,81240,57240,5710.300
27 giu 20240.776 Dividendo
26 giu 2024240,12240,95239,84240,60239,8222.900
25 giu 2024240,38240,62240,00240,61239,8318.800
24 giu 2024240,12241,50239,86239,86239,0980.800
21 giu 2024239,99240,61239,69240,38239,6010.500
20 giu 2024241,28241,58240,11240,60239,827.800
18 giu 2024240,47241,19240,47241,11240,3311.200
17 giu 2024238,48241,09238,29240,60239,8211.500
14 giu 2024238,07238,56237,66238,52237,7531.400
13 giu 2024240,03240,03237,93239,14238,3736.500
12 giu 2024239,53240,26239,02239,16238,3922.600
11 giu 2024235,73236,98235,45236,98236,2211.300
10 giu 2024235,30236,44235,00236,39235,638.000
07 giu 2024235,79236,67235,55235,78235,026.900
06 giu 2024236,51236,64235,77236,15235,398.800
05 giu 2024234,36236,46234,36236,46235,708.800
04 giu 2024233,08233,85232,34233,56232,8110.200
03 giu 2024234,55234,55231,87233,60232,859.700
31 mag 2024232,17233,54230,15233,35232,609.800
30 mag 2024232,31232,67231,77231,88231,1310.300
29 mag 2024232,96233,21232,61232,92232,1757.300
28 mag 2024235,23235,23233,53234,60233,8443.100
24 mag 2024233,71234,68233,71234,67233,914.200
23 mag 2024236,38236,38232,60233,05232,3012.700
22 mag 2024235,45235,74234,20234,88234,128.600
21 mag 2024235,27235,96235,27235,96235,206.500
20 mag 2024235,23235,98235,23235,42234,669.400
17 mag 2024234,85235,33234,42235,10234,3412.400
16 mag 2024235,53235,82234,70234,70233,946.200
15 mag 2024233,77235,55233,49235,55234,798.500
14 mag 2024231,73232,70231,42232,63231,8813.700
13 mag 2024232,47232,47231,02231,51230,7616.800
10 mag 2024231,92231,99230,85231,27230,5251.500
09 mag 2024229,88231,29229,85231,29230,548.100
08 mag 2024228,55229,81228,55229,61228,874.500
07 mag 2024230,12230,55229,88230,01229,2744.600
06 mag 2024228,24229,66228,24229,62228,8826.000
03 mag 2024227,72227,72226,49227,32226,598.900
02 mag 2024224,26224,78222,55224,55223,8333.100
01 mag 2024222,85225,37222,27222,55221,8315.800
30 apr 2024225,50226,24222,71222,71221,9995.400
29 apr 2024226,41226,92225,93226,48225,758.200
26 apr 2024225,11226,27225,11225,73225,005.900
25 apr 2024221,48223,76221,33223,57222,8556.300
24 apr 2024224,98225,04223,65224,71223,995.700
23 apr 2024223,92225,04223,92224,62223,909.400
22 apr 2024220,98223,18220,44221,83221,1117.600
19 apr 2024221,05221,97219,39219,90219,1918.100
18 apr 2024222,45223,46221,30221,50220,797.600
17 apr 2024224,45224,50222,00222,22221,5046.800
16 apr 2024223,63224,57222,81223,33222,619.700
15 apr 2024228,28228,44223,73223,73223,0111.300
12 apr 2024228,63229,02226,36226,94226,2120.700
11 apr 2024229,41230,77227,76230,24229,5013.100
10 apr 2024228,18229,27228,00228,63227,8917.000
09 apr 2024231,41231,41229,07231,09230,3410.900
08 apr 2024231,26231,39230,71230,99230,249.900
05 apr 2024228,96231,25228,96230,66229,929.100
04 apr 2024232,99233,00228,33228,41227,6711.300
03 apr 2024229,77231,66229,77230,92230,18145.700
02 apr 2024230,16230,65229,73230,61229,8710.200
01 apr 2024233,79233,79232,19232,32231,5718.700
28 mar 2024233,04233,50232,96232,96232,2125.100
27 mar 2024232,33232,92231,40232,89232,149.300
26 mar 2024232,32232,32230,69230,69229,9515.200
25 mar 2024231,60231,83231,22231,38230,638.800
22 mar 2024232,10232,40231,66231,69230,9414.500
21 mar 2024233,03233,15232,54232,54231,798.600
21 mar 20240.664 Dividendo
20 mar 2024229,37232,25229,37232,12230,7128.000
19 mar 2024228,02229,85227,86229,85228,457.300
18 mar 2024228,75229,57228,55228,75227,368.800
15 mar 2024227,36228,14226,84227,39226,018.900
14 mar 2024229,00229,00227,35228,89227,508.400
13 mar 2024229,86230,13229,00229,63228,234.600
12 mar 2024228,60229,97228,60229,79228,398.100
11 mar 2024227,30227,74226,56227,63226,259.200
08 mar 2024230,09230,82227,77227,98226,5916.500
07 mar 2024228,10229,56228,10229,27227,8811.900
06 mar 2024227,46227,86226,45227,01225,6312.000
05 mar 2024226,91226,98224,84225,65224,286.400
04 mar 2024227,98228,88227,98228,06226,6737.200
01 mar 2024226,63228,37226,43228,31226,9213.100
29 feb 2024226,58226,96225,74226,44225,0611.000
28 feb 2024225,18225,66225,18225,54224,1771.300
27 feb 2024225,76225,80225,01225,80224,4312.100
26 feb 2024225,97225,97225,09225,09223,7211.800
23 feb 2024226,56226,57225,61225,61224,2415.400
22 feb 2024224,09225,73223,89225,45224,0812.900
21 feb 2024220,70221,30219,77221,30219,9628.500
20 feb 2024222,06222,06220,50221,23219,8926.400
16 feb 2024223,77224,16222,41222,62221,2715.600
15 feb 2024222,67223,99222,32223,99222,6312.100
14 feb 2024221,26222,26220,26222,26220,9110.900
13 feb 2024219,38220,53218,32219,83218,4918.900
12 feb 2024223,16224,26223,05223,15221,7911.400
09 feb 2024222,18223,14221,82223,14221,788.100
08 feb 2024221,19221,59221,08221,44220,0914.500
*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...