Italia markets close in 5 hours 21 minutes

Vanguard Emerging Markets Stock Index Fund (VWO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,63+0,38 (+0,88%)
Alla chiusura: 04:00PM EDT
43,59 -0,04 (-0,09%)
Preborsa: 05:48AM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202443,4943,6543,3343,6343,639.291.773
02 mag 202442,8143,3542,6743,2543,257.447.700
01 mag 202442,1942,6142,1642,2242,2212.105.500
30 apr 202442,3942,4842,1542,1742,1710.650.600
29 apr 202442,5442,7442,5042,7442,746.554.300
26 apr 202442,1942,3442,1542,3242,326.255.300
25 apr 202441,4141,8741,4141,8441,848.399.900
24 apr 202441,7541,8041,5641,7141,715.988.800
23 apr 202441,2941,6141,2841,5841,587.065.000
22 apr 202440,8741,2740,8541,2441,248.416.500
19 apr 202440,8340,9540,7640,8940,8916.916.700
18 apr 202441,0241,2040,9141,0141,018.766.000
17 apr 202441,1341,1540,7940,9040,9014.338.700
16 apr 202440,8540,9940,7240,8340,8316.523.300
15 apr 202441,8041,8541,2641,3441,3413.310.700
12 apr 202442,0042,0041,5241,6041,6012.304.300
11 apr 202442,4242,4742,1842,4242,429.347.300
10 apr 202442,3442,4142,1742,2842,2813.390.400
09 apr 202442,6942,8242,5842,7542,758.974.600
08 apr 202442,3142,4642,3142,3842,3812.719.900
05 apr 202441,9942,2041,9242,1242,1213.412.800
04 apr 202442,4642,5841,9741,9941,9915.019.100
03 apr 202441,9542,2141,9142,1442,1417.641.800
02 apr 202442,1142,2442,0342,0842,088.542.100
01 apr 202442,0242,1941,8541,9441,949.390.000
28 mar 202441,7141,8941,6841,7741,776.862.800
27 mar 202441,5441,6441,4741,6341,636.784.100
26 mar 202441,6541,6541,5241,5241,528.532.300
25 mar 202441,5541,6741,5541,6141,618.294.900
22 mar 202441,6941,7141,5641,6141,618.168.700
21 mar 202442,0942,0941,8541,8841,888.668.500
20 mar 202441,5741,8741,4741,8541,859.988.200
19 mar 202441,5241,6041,3541,5241,527.812.700
18 mar 202441,9241,9241,6541,6941,696.729.200
15 mar 202441,7541,7741,5841,6041,605.912.700
15 mar 20240.039 Dividendo
14 mar 202442,0442,0641,6741,7641,726.643.000
13 mar 202441,9842,0741,9341,9941,9510.209.100
12 mar 202442,0942,2441,9842,2342,196.316.500
11 mar 202441,8142,0041,8141,8741,836.976.400
08 mar 202441,9042,0141,7141,7641,7212.121.100
07 mar 202441,7041,8841,6041,8341,797.739.600
06 mar 202441,6641,7941,6041,6341,5910.248.500
05 mar 202441,2341,3541,0641,1241,087.463.300
04 mar 202441,6041,6041,3641,4041,368.596.700
01 mar 202441,3541,6341,2741,5741,5315.638.900
29 feb 202441,1541,1940,9641,0240,9810.169.300
28 feb 202441,2941,2940,8840,9340,896.849.100
27 feb 202441,5741,6441,5441,5741,5311.725.900
26 feb 202441,4441,5341,4041,4441,409.508.400
23 feb 202441,5841,6341,4441,5841,548.514.500
22 feb 202441,5541,6241,4141,5741,5314.835.700
21 feb 202441,2241,3541,0941,2141,1711.952.700
20 feb 202441,2341,3241,0541,1741,138.923.700
16 feb 202441,0441,2241,0241,0941,058.155.600
15 feb 202440,7440,9040,7240,8940,857.562.500
14 feb 202440,5540,6940,4940,6440,609.530.700
13 feb 202440,3840,4939,9140,0640,0235.414.600
12 feb 202440,5841,0040,5540,8140,778.682.500
09 feb 202440,4940,6740,3240,6340,598.825.000
08 feb 202440,5340,5840,3840,4740,437.914.500
07 feb 202440,5540,7540,5240,6840,649.253.800
06 feb 202440,3840,7240,3140,7140,6710.777.600
05 feb 202439,5239,7939,4939,7339,6910.195.400
02 feb 202439,5939,6739,4339,6339,5910.067.300
01 feb 202439,7839,9339,6939,9139,8712.720.700
31 gen 202439,7039,9839,5639,6439,609.833.700
30 gen 202439,7439,8239,6439,7939,758.527.000
29 gen 202440,2640,2739,9540,1740,1312.469.700
26 gen 202440,0840,2740,0540,1640,127.775.300
25 gen 202440,2240,3040,0440,1540,118.637.800
24 gen 202440,2740,3040,0140,0540,0111.096.700
23 gen 202439,3539,5939,3239,5439,5011.831.400
22 gen 202439,1939,4139,1639,3239,2810.555.600
19 gen 202439,3639,6539,2039,6339,599.934.800
18 gen 202439,2539,3539,1139,2739,2310.678.200
17 gen 202438,9039,0638,8339,0439,0015.727.300
16 gen 202439,9439,9739,5239,5739,5312.668.400
12 gen 202440,5340,6740,3840,4140,377.892.100
11 gen 202440,3140,3339,9740,2240,1812.870.600
10 gen 202440,1240,1339,9840,0540,018.019.700
09 gen 202440,0940,1640,0140,0940,0513.068.500
08 gen 202440,1940,5740,1640,5640,5211.027.400
05 gen 202440,5040,7240,4440,4940,458.938.300
04 gen 202440,4840,6240,4040,4340,399.929.100
03 gen 202440,3640,6140,2940,5040,469.683.200
02 gen 202440,7340,8340,5340,6240,5811.730.100
29 dic 202340,9741,2340,9741,1041,0610.313.800
28 dic 202341,0441,1940,9840,9940,9511.344.600
27 dic 202340,6240,7840,6140,7440,709.863.800
26 dic 202340,5040,6240,4540,5240,4812.500.800
22 dic 202340,1840,3240,1040,2640,2213.385.100
21 dic 202340,2640,4240,1540,4040,3615.129.700
20 dic 202340,1040,1739,6139,6339,5916.805.400
19 dic 202340,2940,5340,2540,4840,449.147.300
18 dic 202340,1140,2240,0040,2040,1611.145.300
18 dic 20230.865 Dividendo
15 dic 202341,3141,3641,0741,0740,1711.128.700
14 dic 202341,0041,3740,9941,3140,4013.440.600
13 dic 202340,2040,7740,0340,7739,8711.221.200
*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...