La bourse est fermée

Vanguard Mega Cap Index Fund (MGC)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
189,72+2,31 (+1,23 %)
À partir de 02:15PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 2024188,30189,72188,04189,72189,7253 797
14 mai 2024186,46187,62186,41187,41187,4149 200
13 mai 2024187,17187,17186,29186,60186,60191 600
10 mai 2024186,86187,16186,04186,46186,4658 100
09 mai 2024185,30186,28185,11186,26186,2690 400
08 mai 2024184,49185,50184,49185,28185,2885 600
07 mai 2024185,36185,80185,05185,36185,3662 100
06 mai 2024184,01185,11183,80185,11185,1162 900
03 mai 2024183,20183,56182,17183,23183,23145 900
02 mai 2024180,39181,01178,94180,71180,7154 600
01 mai 2024179,55181,77178,86178,88178,88145 000
30 avr. 2024182,11182,44179,63179,67179,6759 200
29 avr. 2024182,64182,88181,62182,43182,4351 600
26 avr. 2024181,53182,54181,15182,11182,11107 100
25 avr. 2024178,12180,23177,93179,94179,9464 500
24 avr. 2024181,51181,62180,12180,87180,8762 200
23 avr. 2024179,61181,14179,48181,07181,0754 900
22 avr. 2024178,00179,72177,22178,79178,7958 700
19 avr. 2024178,88179,19176,66177,06177,0696 500
18 avr. 2024179,95180,68178,82179,08179,08134 000
17 avr. 2024181,53181,66179,00179,41179,41106 300
16 avr. 2024181,16181,47180,36180,67180,6774 500
15 avr. 2024184,69184,72180,74180,93180,9357 600
12 avr. 2024184,56184,80182,66183,19183,1993 700
11 avr. 2024184,70186,23183,57185,78185,7846 700
10 avr. 2024183,72184,56183,39184,07184,0751 800
09 avr. 2024186,01186,11183,86185,58185,5878 700
08 avr. 2024185,91186,03185,30185,50185,5044 700
05 avr. 2024183,97186,14183,97185,61185,6157 100
04 avr. 2024186,99187,41183,44183,44183,4488 100
03 avr. 2024185,06186,43185,06185,79185,7968 000
02 avr. 2024185,30185,68184,69185,66185,6676 400
01 avr. 2024187,25187,52186,28186,80186,80100 300
28 mars 2024186,87187,39186,75186,87186,8760 700
27 mars 2024186,78187,03185,76187,03187,0383 200
26 mars 2024186,77186,77185,63185,75185,7598 100
25 mars 2024186,18186,56185,98186,17186,17124 500
22 mars 2024186,76187,22186,59186,73186,7379 500
21 mars 2024187,55187,68186,83186,83186,8349 000
21 mars 20240.58 Dividende
20 mars 2024185,35187,04185,05186,98186,4072 900
19 mars 2024183,88185,35183,51185,30184,73102 000
18 mars 2024184,68185,30184,21184,26183,6970 800
15 mars 2024183,12183,72182,51183,04182,4795 400
14 mars 2024185,16185,23183,54184,56183,9958 200
13 mars 2024185,05185,09184,33184,70184,1355 500
12 mars 2024183,70185,14182,82184,95184,3860 600
11 mars 2024182,56182,98181,78182,74182,1766 700
08 mars 2024184,59185,46182,81182,93182,3666 900
07 mars 2024183,55184,58183,34184,28183,71109 400
06 mars 2024182,66183,22181,97182,42181,8564 000
05 mars 2024182,72182,72180,74181,52180,9661 800
04 mars 2024183,69184,24183,47183,50182,9394 400
01 mars 2024182,67184,08182,54184,00183,4349 700
29 févr. 2024182,15182,77181,21182,22181,6579 500
28 févr. 2024181,49181,79181,20181,55180,9997 400
27 févr. 2024181,95182,02181,11181,95181,3952 600
26 févr. 2024182,67182,74181,71181,74181,1876 300
23 févr. 2024183,09183,34182,35182,36181,79109 800
22 févr. 2024180,85182,64180,68182,31181,7463 600
21 févr. 2024177,61178,34176,96178,34177,7969 500
20 févr. 2024178,69178,94177,32178,22177,6788 200
16 févr. 2024180,37180,49179,23179,29178,7356 400
15 févr. 2024179,31180,21179,05180,15179,59125 700
14 févr. 2024178,77179,40177,81179,30178,7493 300
13 févr. 2024177,59178,29176,49177,69177,1468 700
12 févr. 2024180,18180,93179,79180,00179,44122 100
09 févr. 2024179,57180,43179,27180,27179,7167 800
08 févr. 2024179,06179,18178,82179,08178,5259 800
07 févr. 2024178,28179,10178,18179,09178,53100 100
06 févr. 2024177,54177,68176,71177,46176,91102 100
05 févr. 2024177,50177,60176,21177,04176,49117 800
02 févr. 2024175,65178,11175,65177,50176,95113 700
01 févr. 2024173,81175,31173,62175,31174,77127 300
31 janv. 2024174,98175,31173,01173,01172,4777 800
30 janv. 2024176,09176,20175,66176,03175,48105 600
29 janv. 2024174,94176,19174,74176,12175,5785 600
26 janv. 2024174,59175,22174,48174,78174,2456 700
25 janv. 2024174,81175,04174,01174,83174,29186 200
24 janv. 2024174,67175,34174,06174,13173,5980 100
23 janv. 2024173,37173,79173,00173,74173,2089 400
22 janv. 2024173,40173,71172,98173,08172,5471 800
19 janv. 2024171,14172,90170,86172,90172,3695 200
18 janv. 2024169,71170,69169,24170,53170,0080 700
17 janv. 2024168,71169,08168,08168,98168,4650 100
16 janv. 2024169,89170,42169,19169,77169,24104 600
12 janv. 2024170,61170,89169,90170,37169,8441 500
11 janv. 2024170,56170,63168,66170,15169,6277 500
10 janv. 2024169,17170,37169,02170,04169,51158 800
09 janv. 2024168,34169,33168,12168,97168,4553 400
08 janv. 2024166,87169,17166,87169,14168,6288 000
05 janv. 2024166,57167,52166,14166,66166,1486 200
04 janv. 2024166,88167,78166,37166,37165,8574 800
03 janv. 2024167,45167,78166,84167,03166,51185 600
02 janv. 2024168,11168,36167,34168,16167,6478 100
29 déc. 2023169,67169,84168,58169,28168,7580 900
28 déc. 2023169,79170,03169,60169,73169,2088 700
27 déc. 2023169,33169,68169,15169,66169,13144 000
26 déc. 2023168,99169,62168,89169,36168,83139 800
22 déc. 2023168,68169,35168,07168,73168,2187 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...