Italia markets closed

Vanguard High Dividend Yield Index Fund ETF Shares (VYM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
118,28-0,06 (-0,05%)
In data: 01:52PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024118,34118,58118,09118,28118,28399.219
01 lug 2024119,04119,56118,16118,34118,34844.400
28 giu 2024118,58119,28118,18118,60118,60991.600
27 giu 2024118,37118,40117,68118,31118,31706.900
26 giu 2024118,53118,53118,00118,31118,31705.200
25 giu 2024119,61119,61118,42118,79118,791.520.000
24 giu 2024119,10120,22119,05119,73119,731.322.300
21 giu 2024119,25119,27118,66118,88118,88855.200
21 giu 20241.024 Dividendo
20 giu 2024119,69120,40119,55120,22119,20897.000
18 giu 2024119,49120,06119,43119,81118,79782.600
17 giu 2024118,39119,43118,10119,39118,37733.000
14 giu 2024118,27118,53117,61118,42117,41636.000
13 giu 2024118,98118,98118,07118,80117,79630.900
12 giu 2024119,79119,86118,21118,48117,47810.600
11 giu 2024118,70118,75117,79118,51117,50661.600
10 giu 2024118,87119,26118,44119,22118,20772.600
07 giu 2024118,88119,77118,60118,92117,91594.800
06 giu 2024119,10119,55118,78119,08118,07585.900
05 giu 2024119,12119,28118,40119,28118,26790.000
04 giu 2024118,59119,00118,17118,79117,78587.300
03 giu 2024120,08120,08118,24119,12118,11784.500
31 mag 2024118,27120,00118,09120,00118,98657.000
30 mag 2024117,46118,11117,39118,08117,07620.000
29 mag 2024118,01118,01117,23117,41116,41654.800
28 mag 2024119,42119,42118,30118,70117,69742.800
24 mag 2024119,38119,70119,20119,38118,36500.500
23 mag 2024120,69120,69118,81118,97117,96708.700
22 mag 2024120,77121,01120,19120,58119,55535.900
21 mag 2024120,84121,18120,72121,01119,98555.300
20 mag 2024121,51121,65120,84120,86119,83555.700
17 mag 2024121,33121,55121,12121,51120,48712.200
16 mag 2024121,50121,61121,15121,20120,17756.300
15 mag 2024120,82121,33120,57121,26120,23705.400
14 mag 2024120,08120,39119,77120,30119,28880.200
13 mag 2024120,17120,59119,79119,86118,84653.500
10 mag 2024119,84120,01119,67119,87118,85720.800
09 mag 2024118,61119,55118,48119,48118,46829.100
08 mag 2024117,93118,69117,79118,59117,58726.800
07 mag 2024118,18118,53118,11118,21117,20826.700
06 mag 2024117,70117,90117,47117,84116,84626.800
03 mag 2024117,26117,41116,48117,13116,13933.700
02 mag 2024116,73116,79115,77116,47115,48682.800
01 mag 2024116,14117,21115,80115,99115,00780.200
30 apr 2024117,58117,60116,45116,47115,48836.100
29 apr 2024117,57118,04117,47117,99116,98694.400
26 apr 2024117,20117,76117,07117,37116,37552.800
25 apr 2024117,57117,95116,87117,60116,60828.700
24 apr 2024117,44118,08117,10117,94116,94708.000
23 apr 2024117,13117,92116,99117,66116,66751.800
22 apr 2024116,27117,53115,80116,95115,95933.600
19 apr 2024115,13116,12115,05115,94114,951.042.100
18 apr 2024115,12115,59114,62114,97113,991.097.400
17 apr 2024115,37115,54114,37114,71113,73986.600
16 apr 2024115,64115,64114,62114,91113,931.578.400
15 apr 2024117,04117,48115,20115,53114,551.337.100
12 apr 2024117,31117,51115,79116,10115,111.239.300
11 apr 2024118,38118,38117,15117,90116,90793.200
10 apr 2024118,35118,66117,46118,05117,041.212.600
09 apr 2024119,67119,91118,61119,56118,54876.900
08 apr 2024119,29119,64119,19119,33118,31809.600
05 apr 2024118,69119,64118,38119,26118,241.095.900
04 apr 2024120,49120,75118,45118,67117,66945.100
03 apr 2024119,89120,22119,49119,85118,831.124.500
02 apr 2024120,02120,22119,64120,06119,04880.500
01 apr 2024121,06121,13120,35120,53119,501.190.700
28 mar 2024120,73121,29120,64120,99119,961.261.900
27 mar 2024119,31120,57119,29120,57119,541.124.300
26 mar 2024119,15119,27118,62118,67117,661.020.300
25 mar 2024119,01119,41118,86118,95117,94890.200
22 mar 2024119,81119,99119,05119,08118,07812.000
21 mar 2024119,11120,03119,03119,69118,672.057.200
20 mar 2024117,55118,77117,36118,71117,701.595.000
19 mar 2024117,05117,71116,96117,69116,69989.200
18 mar 2024117,23117,42116,75117,09116,09841.200
15 mar 2024116,39117,29116,32116,92115,921.019.500
15 mar 20240.656 Dividendo
14 mar 2024118,31118,49117,02117,67116,021.150.500
13 mar 2024118,32118,74118,00118,33116,67767.300
12 mar 2024118,09118,41117,61118,12116,461.672.500
11 mar 2024117,19117,92116,88117,89116,231.435.800
08 mar 2024117,67117,91117,26117,33115,681.506.300
07 mar 2024117,65117,99117,46117,62115,97992.200
06 mar 2024117,04117,61116,70117,09115,45766.600
05 mar 2024116,41117,10116,01116,37114,74887.200
04 mar 2024116,05116,74116,01116,48114,841.091.400
01 mar 2024115,74116,25115,38116,16114,53936.100
29 feb 2024115,71115,86115,15115,42113,80812.900
28 feb 2024115,15115,60114,95115,21113,59703.600
27 feb 2024115,25115,30114,89115,28113,661.003.200
26 feb 2024115,56115,78114,98115,11113,49969.900
23 feb 2024115,41115,97115,28115,56113,94773.000
22 feb 2024114,63115,53114,45115,30113,681.419.900
21 feb 2024113,91114,53113,66114,52112,91809.700
20 feb 2024113,81114,41113,69113,94112,341.162.800
16 feb 2024114,04114,51113,69113,93112,33908.600
15 feb 2024113,00114,35113,00114,23112,63979.000
14 feb 2024112,65112,75112,01112,66111,081.026.000
13 feb 2024112,92113,03111,31112,11110,541.509.200
12 feb 2024112,89113,95112,86113,66112,061.033.600
*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...