VTI - Vanguard Total Stock Market ETF Prix et données historiques

Vanguard Total Stock Market ETF
VTI
(NYSE Arca)
Fermé
295.05
+2.05 (+0.70%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:295.05+0.00 (0.00%)
Ouvert
294.51
Haut
295.77
Bas
292.00

Tarifs historiques de Vanguard Total Stock Market ETF

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	295.77	291.95	294.53	295.05	0.18%
20 nov. 2024	293.16	290.13	292.92	293.00	0.03%
19 nov. 2024	293.09	289.45	289.90	292.83	1.01%
18 nov. 2024	292.24	290.13	290.64	291.49	0.29%
15 nov. 2024	292.61	289.35	292.51	290.31	-0.75%
14 nov. 2024	296.61	293.72	296.50	294.04	-0.83%
13 nov. 2024	297.55	295.62	296.80	296.23	-0.19%
12 nov. 2024	297.78	295.09	297.42	296.37	-0.35%
11 nov. 2024	298.12	296.76	297.93	297.54	-0.13%
8 nov. 2024	297.37	295.51	295.61	296.71	0.37%
7 nov. 2024	295.90	294.01	294.02	295.33	0.45%
6 nov. 2024	293.61	290.21	292.30	293.28	0.34%
5 nov. 2024	285.30	282.01	282.11	285.30	1.13%
4 nov. 2024	283.07	280.87	282.17	281.72	-0.16%
1 nov. 2024	284.49	281.96	282.52	282.23	-0.10%
31 oct. 2024	284.78	280.96	284.78	281.03	-1.32%
30 oct. 2024	288.10	286.03	286.98	286.37	-0.21%
29 oct. 2024	287.65	285.45	286.27	287.08	0.28%
28 oct. 2024	287.48	286.56	287.06	286.70	-0.13%
25 oct. 2024	288.25	285.05	287.03	285.54	-0.52%
24 oct. 2024	286.18	284.47	286.12	285.81	-0.11%
23 oct. 2024	286.91	283.34	286.77	285.05	-0.60%
22 oct. 2024	288.25	286.47	286.90	287.65	0.26%

Plus haut:298.12

Plus bas:280.87

Moyenne:289.85

Différence:8.15

% Variation:2.84%

Vendeur de données: Xignite Logo

ETF