Italia markets closed

Vanguard International Value Fund Investor Shares (VTRIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
42,19-0,01 (-0,02%)
Al 8:06AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 2021------
02 mar 202142,1942,1942,1942,1942,19-
01 mar 202142,2042,2042,2042,2042,20-
26 feb 202141,4241,4241,4241,4241,42-
25 feb 202142,1442,1442,1442,1442,14-
24 feb 202142,6742,6742,6742,6742,67-
23 feb 202142,4342,4342,4342,4342,43-
22 feb 202142,1642,1642,1642,1642,16-
19 feb 202142,1942,1942,1942,1942,19-
18 feb 202141,9541,9541,9541,9541,95-
17 feb 202142,3542,3542,3542,3542,35-
16 feb 202142,5742,5742,5742,5742,57-
12 feb 202142,1642,1642,1642,1642,16-
11 feb 202141,9641,9641,9641,9641,96-
10 feb 202141,7441,7441,7441,7441,74-
09 feb 202141,7541,7541,7541,7541,75-
08 feb 202141,6841,6841,6841,6841,68-
05 feb 202141,3241,3241,3241,3241,32-
04 feb 202141,0641,0641,0641,0641,06-
03 feb 202140,8640,8640,8640,8640,86-
02 feb 202140,6740,6740,6740,6740,67-
01 feb 202140,1240,1240,1240,1240,12-
29 gen 202139,4639,4639,4639,4639,46-
28 gen 202140,3840,3840,3840,3840,38-
27 gen 202140,0440,0440,0440,0440,04-
26 gen 202140,8740,8740,8740,8740,87-
25 gen 202140,9440,9440,9440,9440,94-
22 gen 202141,2041,2041,2041,2041,20-
21 gen 202141,5841,5841,5841,5841,58-
20 gen 202141,7241,7241,7241,7241,72-
19 gen 202141,4041,4041,4041,4041,40-
15 gen 202141,1841,1841,1841,1841,18-
14 gen 202141,9041,9041,9041,9041,90-
13 gen 202141,5741,5741,5741,5741,57-
12 gen 202141,7241,7241,7241,7241,72-
11 gen 202141,3241,3241,3241,3241,32-
08 gen 202141,9341,9341,9341,9341,93-
07 gen 202141,4441,4441,4441,4441,44-
06 gen 202141,1941,1941,1941,1941,19-
05 gen 202140,7140,7140,7140,7140,71-
04 gen 202140,2140,2140,2140,2140,21-
31 dic 202040,2540,2540,2540,2540,25-
30 dic 202040,4140,4140,4140,4140,41-
29 dic 202040,2140,2140,2140,2140,21-
28 dic 202039,9739,9739,9739,9739,97-
24 dic 202039,7539,7539,7539,7539,75-
23 dic 202039,6239,6239,6239,6239,62-
22 dic 202039,0539,0539,0539,0539,05-
21 dic 202039,1639,1639,1639,1639,16-
21 dic 20200.635 Dividendo
18 dic 202040,4240,4240,4240,4239,78-
17 dic 202040,6740,6740,6740,6740,03-
16 dic 202040,4140,4140,4140,4139,78-
15 dic 202040,2840,2840,2840,2839,65-
14 dic 202039,6839,6839,6839,6839,06-
11 dic 202039,5839,5839,5839,5838,96-
10 dic 202039,8239,8239,8239,8239,19-
09 dic 202039,7939,7939,7939,7939,16-
08 dic 202039,6739,6739,6739,6739,05-
07 dic 202039,7439,7439,7439,7439,12-
04 dic 202040,0640,0640,0640,0639,43-
03 dic 202039,5439,5439,5439,5438,92-
02 dic 202039,2939,2939,2939,2938,67-
01 dic 202039,0239,0239,0239,0238,41-
30 nov 202038,1038,1038,1038,1037,50-
27 nov 202039,0039,0039,0039,0038,39-
25 nov 202038,9238,9238,9238,9238,31-
24 nov 202039,1039,1039,1039,1038,49-
23 nov 202038,2338,2338,2338,2337,63-
20 nov 202037,9637,9637,9637,9637,36-
19 nov 202037,9137,9137,9137,9137,31-
18 nov 202037,8037,8037,8037,8037,21-
17 nov 202037,9837,9837,9837,9837,38-
16 nov 202037,8737,8737,8737,8737,28-
13 nov 202037,1537,1537,1537,1536,57-
12 nov 202036,6136,6136,6136,6136,03-
11 nov 202037,1237,1237,1237,1236,54-
10 nov 202036,9336,9336,9336,9336,35-
09 nov 202036,3636,3636,3636,3635,79-
06 nov 202034,8834,8834,8834,8834,33-
05 nov 202034,7434,7434,7434,7434,19-
04 nov 202033,9233,9233,9233,9233,39-
03 nov 202033,7733,7733,7733,7733,24-
02 nov 202032,9632,9632,9632,9632,44-
30 ott 202032,4832,4832,4832,4831,97-
29 ott 202032,6932,6932,6932,6932,18-
28 ott 202032,5732,5732,5732,5732,06-
27 ott 202033,6633,6633,6633,6633,13-
26 ott 202033,9833,9833,9833,9833,45-
23 ott 202034,6834,6834,6834,6834,14-
22 ott 202034,3134,3134,3134,3133,77-
21 ott 202034,2534,2534,2534,2533,71-
20 ott 202034,3034,3034,3034,3033,76-
19 ott 202033,9833,9833,9833,9833,45-
16 ott 202034,0134,0134,0134,0133,48-
15 ott 202033,9033,9033,9033,9033,37-
14 ott 202034,2434,2434,2434,2433,70-
13 ott 202034,2534,2534,2534,2533,71-
12 ott 202034,6834,6834,6834,6834,14-
09 ott 202034,5034,5034,5034,5033,96-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...