Italia markets closed

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
251,78+2,32 (+0,93%)
Alla chiusura: 04:00PM EDT
251,98 +0,20 (+0,08%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024250,86252,54250,43251,78251,783.235.343
25 apr 2024247,31249,89246,43249,46249,462.473.300
24 apr 2024251,21251,51249,30250,65250,652.285.900
23 apr 2024248,57250,95248,27250,59250,592.399.000
22 apr 2024246,59248,88245,38247,64247,643.112.000
19 apr 2024247,07247,69244,57245,23245,233.467.600
18 apr 2024248,32249,53246,65247,17247,172.991.700
17 apr 2024250,44250,93246,98247,68247,682.861.400
16 apr 2024249,89250,65248,47249,14249,143.466.800
15 apr 2024255,00255,21249,26249,89249,894.804.300
12 apr 2024255,27255,64252,16253,00253,003.571.000
11 apr 2024255,75257,43253,88256,70256,703.434.200
10 apr 2024254,72256,04253,92254,97254,973.348.900
09 apr 2024258,35258,50255,40257,85257,852.944.100
08 apr 2024257,80258,14257,10257,48257,483.223.800
05 apr 2024255,11258,20255,00257,18257,184.177.700
04 apr 2024259,65259,99254,44254,61254,613.121.300
03 apr 2024256,73258,44256,66257,70257,703.241.600
02 apr 2024257,50257,50256,19257,30257,303.213.400
01 apr 2024260,32260,38258,68259,70259,703.292.300
28 mar 2024259,80260,58259,76259,90259,902.669.100
27 mar 2024259,13259,85258,01259,73259,734.030.200
26 mar 2024258,80258,83257,28257,46257,462.591.500
25 mar 2024258,10258,49257,79257,92257,922.714.400
22 mar 2024259,19259,45258,34258,50258,502.463.200
22 mar 20240.911 Dividendo
21 mar 2024260,65261,07260,04260,14259,233.723.200
20 mar 2024256,46259,20256,19259,07258,162.480.800
19 mar 2024254,43256,55254,17256,47255,572.900.200
18 mar 2024255,58256,21254,81255,00254,113.455.400
15 mar 2024253,60254,65252,70253,71252,823.216.100
14 mar 2024256,69256,87253,72255,22254,333.664.100
13 mar 2024256,57256,87255,47256,21255,312.667.400
12 mar 2024254,99256,74253,65256,53255,634.380.100
11 mar 2024253,89254,35252,70254,02253,133.038.700
08 mar 2024256,42257,71254,04254,43253,543.671.100
07 mar 2024255,00256,37254,65255,91255,012.940.900
06 mar 2024253,87254,51252,68253,44252,552.501.700
05 mar 2024253,68253,86250,91251,95251,073.134.800
04 mar 2024254,78255,58254,53254,65253,764.966.800
01 mar 2024253,04255,07252,68254,90254,013.691.300
29 feb 2024252,68253,30251,12252,58251,702.610.400
28 feb 2024251,10251,96250,97251,52250,642.192.200
27 feb 2024251,79252,10250,95251,94251,062.024.600
26 feb 2024252,02252,44251,20251,24250,362.585.800
23 feb 2024252,46252,92251,53252,00251,122.856.000
22 feb 2024249,96252,21249,61251,83250,953.873.000
21 feb 2024246,05246,99245,13246,95246,092.174.900
20 feb 2024247,55247,75245,76246,90246,043.445.100
16 feb 2024249,61250,23248,10248,46247,592.907.800
15 feb 2024248,34249,94248,02249,77248,903.181.900
14 feb 2024246,87248,03245,61247,86246,992.606.900
13 feb 2024245,61246,32243,35245,15244,295.832.600
12 feb 2024249,04250,34248,72249,14248,272.769.700
09 feb 2024247,75249,15247,51248,90248,032.367.700
08 feb 2024246,81247,47246,51247,39246,522.668.200
07 feb 2024246,00247,09245,39246,78245,922.305.700
06 feb 2024244,48245,02243,90244,85243,992.568.400
05 feb 2024244,83244,99242,74244,02243,173.324.800
02 feb 2024242,96246,01242,69245,18244,323.875.800
01 feb 2024240,90243,10240,04243,10242,253.986.800
31 gen 2024242,84243,24239,86239,87239,033.884.500
30 gen 2024244,07244,33243,57243,98243,133.098.900
29 gen 2024242,34244,34242,13244,32243,463.463.400
26 gen 2024242,31243,02241,73242,12241,272.858.200
25 gen 2024242,19242,56241,07242,32241,472.993.900
24 gen 2024242,66242,87240,85240,98240,143.003.000
23 gen 2024241,02241,17240,06241,02240,183.015.300
22 gen 2024240,54241,40240,05240,58239,743.952.700
19 gen 2024237,38239,74236,76239,54238,703.850.100
18 gen 2024235,64236,96234,62236,66235,833.509.900
17 gen 2024234,41234,87233,43234,59233,773.336.600
16 gen 2024236,29236,91235,10236,01235,183.646.700
12 gen 2024237,98238,37236,42237,11236,283.049.500
11 gen 2024237,52237,86234,92237,07236,243.375.600
10 gen 2024236,12237,66235,79237,23236,403.343.400
09 gen 2024235,15236,56234,74236,01235,184.524.800
08 gen 2024233,27236,56233,26236,45235,624.156.600
05 gen 2024232,70234,39232,40233,12232,303.305.100
04 gen 2024233,26234,55232,66232,77231,953.681.900
03 gen 2024234,53234,74233,11233,37232,553.925.500
02 gen 2024235,65236,51234,77235,63234,804.847.600
29 dic 2023238,14238,47236,48237,22236,394.187.500
28 dic 2023238,25238,74238,13238,13237,304.099.400
27 dic 2023238,00238,44237,47238,25237,425.103.700
26 dic 2023236,98238,31236,86237,80236,973.829.400
22 dic 2023236,59237,52235,64236,63235,803.661.900
21 dic 2023235,08236,17234,06236,09235,264.427.000
21 dic 20231.002 Dividendo
20 dic 2023237,74238,69234,44234,51232,695.149.700
19 dic 2023236,72238,10236,72238,06236,213.731.700
18 dic 2023235,86236,82235,82236,33234,503.855.100
15 dic 2023234,79235,94234,63235,31233,484.297.900
14 dic 2023235,66236,58234,19235,63233,805.014.500
13 dic 2023230,77234,43230,55234,24232,424.231.100
12 dic 2023229,59230,78228,96230,66228,873.214.900
11 dic 2023228,69229,83228,51229,79228,013.076.600
08 dic 2023227,36229,09227,27228,85227,072.741.500
07 dic 2023226,99228,05226,71227,76225,992.724.300
06 dic 2023227,89228,16225,88225,95224,203.172.900
*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...