Italia markets open in 8 hours 8 minutes

Vanguard Total Stock Mkt Idx Inv (VTSMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,68-0,30 (-0,25%)
Alla chiusura: 06:26PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 2024120,98120,98120,98120,98120,98-
29 apr 2024122,99122,99122,99122,99122,99-
26 apr 2024122,56122,56122,56122,56122,56-
25 apr 2024121,37121,37121,37121,37121,37-
24 apr 2024121,94121,94121,94121,94121,94-
23 apr 2024121,96121,96121,96121,96121,96-
22 apr 2024120,43120,43120,43120,43120,43-
19 apr 2024119,37119,37119,37119,37119,37-
18 apr 2024120,28120,28120,28120,28120,28-
17 apr 2024120,54120,54120,54120,54120,54-
16 apr 2024121,28121,28121,28121,28121,28-
15 apr 2024121,57121,57121,57121,57121,57-
12 apr 2024123,12123,12123,12123,12123,12-
11 apr 2024124,99124,99124,99124,99124,99-
10 apr 2024124,11124,11124,11124,11124,11-
09 apr 2024125,46125,46125,46125,46125,46-
08 apr 2024125,26125,26125,26125,26125,26-
05 apr 2024125,22125,22125,22125,22125,22-
04 apr 2024123,88123,88123,88123,88123,88-
03 apr 2024125,38125,38125,38125,38125,38-
02 apr 2024125,19125,19125,19125,19125,19-
01 apr 2024126,22126,22126,22126,22126,22-
28 mar 2024126,59126,59126,59126,59126,59-
27 mar 2024126,41126,41126,41126,41126,41-
26 mar 2024125,22125,22125,22125,22125,22-
25 mar 2024125,52125,52125,52125,52125,52-
22 mar 2024125,84125,84125,84125,84125,84-
21 mar 2024126,56126,56126,56126,56126,56-
20 mar 2024126,05126,05126,05126,05126,05-
19 mar 2024124,78124,78124,78124,78124,78-
18 mar 2024124,08124,08124,08124,08124,08-
15 mar 2024123,43123,43123,43123,43123,43-
14 mar 2024124,13124,13124,13124,13124,13-
13 mar 2024124,65124,65124,65124,65124,65-
12 mar 2024124,81124,81124,81124,81124,81-
11 mar 2024123,57123,57123,57123,57123,57-
08 mar 2024123,79123,79123,79123,79123,79-
07 mar 2024124,55124,55124,55124,55124,55-
06 mar 2024123,30123,30123,30123,30123,30-
05 mar 2024122,61122,61122,61122,61122,61-
04 mar 2024123,91123,91123,91123,91123,91-
01 mar 2024124,04124,04124,04124,04124,04-
29 feb 2024123,05123,05123,05123,05123,05-
28 feb 2024122,38122,38122,38122,38122,38-
27 feb 2024122,61122,61122,61122,61122,61-
26 feb 2024122,28122,28122,28122,28122,28-
23 feb 2024122,62122,62122,62122,62122,62-
22 feb 2024122,54122,54122,54122,54122,54-
21 feb 2024120,15120,15120,15120,15120,15-
20 feb 2024120,10120,10120,10120,10120,10-
16 feb 2024120,92120,92120,92120,92120,92-
15 feb 2024121,54121,54121,54121,54121,54-
14 feb 2024120,66120,66120,66120,66120,66-
13 feb 2024119,30119,30119,30119,30119,30-
12 feb 2024121,19121,19121,19121,19121,19-
09 feb 2024121,15121,15121,15121,15121,15-
08 feb 2024120,36120,36120,36120,36120,36-
07 feb 2024120,09120,09120,09120,09120,09-
06 feb 2024119,18119,18119,18119,18119,18-
05 feb 2024118,80118,80118,80118,80118,80-
02 feb 2024119,34119,34119,34119,34119,34-
01 feb 2024118,22118,22118,22118,22118,22-
31 gen 2024116,75116,75116,75116,75116,75-
30 gen 2024118,74118,74118,74118,74118,74-
29 gen 2024118,89118,89118,89118,89118,89-
26 gen 2024117,87117,87117,87117,87117,87-
25 gen 2024117,90117,90117,90117,90117,90-
24 gen 2024117,28117,28117,28117,28117,28-
23 gen 2024117,31117,31117,31117,31117,31-
22 gen 2024117,06117,06117,06117,06117,06-
19 gen 2024116,61116,61116,61116,61116,61-
18 gen 2024115,20115,20115,20115,20115,20-
17 gen 2024114,22114,22114,22114,22114,22-
16 gen 2024114,89114,89114,89114,89114,89-
12 gen 2024115,41115,41115,41115,41115,41-
11 gen 2024115,36115,36115,36115,36115,36-
10 gen 2024115,49115,49115,49115,49115,49-
09 gen 2024114,89114,89114,89114,89114,89-
08 gen 2024115,11115,11115,11115,11115,11-
05 gen 2024113,44113,44113,44113,44113,44-
04 gen 2024113,25113,25113,25113,25113,25-
03 gen 2024113,58113,58113,58113,58113,58-
02 gen 2024114,74114,74114,74114,74114,74-
29 dic 2023115,95115,95115,95115,95115,95-
28 dic 2023115,95115,95115,95115,95115,95-
27 dic 2023115,91115,91115,91115,91115,91-
26 dic 2023115,72115,72115,72115,72115,72-
22 dic 2023115,15115,15115,15115,15115,15-
21 dic 2023114,89114,89114,89114,89114,89-
20 dic 2023113,63113,63113,63113,63113,63-
20 dic 20230.457 Dividendo
19 dic 2023115,84115,84115,84115,84115,38-
18 dic 2023115,01115,01115,01115,01114,56-
15 dic 2023114,55114,55114,55114,55114,10-
14 dic 2023114,65114,65114,65114,65114,20-
13 dic 2023114,00114,00114,00114,00113,55-
12 dic 2023112,26112,26112,26112,26111,82-
11 dic 2023111,80111,80111,80111,80111,36-
08 dic 2023111,35111,35111,35111,35110,91-
*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...