Marchés français ouverture 5 h 44 min

Vanguard Materials Index Fund ETF Shares (VAW)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
202,24+2,31 (+1,16 %)
À la clôture : 04:00PM EDT
201,00 -1,24 (-0,61 %)
Échanges après Bourse : 04:09PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024200,47202,25200,35202,24202,2470 300
08 mai 2024199,92200,57199,85199,93199,9336 000
07 mai 2024198,97201,02198,97200,65200,6555 700
06 mai 2024198,37198,91197,75198,49198,4948 500
03 mai 2024196,80197,48196,48197,06197,0644 800
02 mai 2024195,07195,97193,63195,48195,4837 100
01 mai 2024195,02198,35194,64195,39195,3953 400
30 avr. 2024196,63196,92194,39194,47194,4731 700
29 avr. 2024197,10198,15197,10198,03198,0323 800
26 avr. 2024195,22196,98195,22196,19196,1933 000
25 avr. 2024193,63195,41192,11194,95194,9523 800
24 avr. 2024193,54194,30192,84194,22194,2228 300
23 avr. 2024193,53194,98193,40194,17194,1742 900
22 avr. 2024194,59196,51193,61195,73195,7327 500
19 avr. 2024195,70196,65194,63195,25195,2555 700
18 avr. 2024196,81197,03194,66195,36195,3625 500
17 avr. 2024196,61197,52195,14195,43195,4360 900
16 avr. 2024195,74196,21194,39195,29195,2955 200
15 avr. 2024199,40200,14196,05196,63196,6345 600
12 avr. 2024200,93201,11197,06197,64197,6452 200
11 avr. 2024201,75202,13200,41201,27201,2734 300
10 avr. 2024201,49202,61200,59201,35201,3562 900
09 avr. 2024204,90205,49202,73204,63204,6329 100
08 avr. 2024204,38204,67203,68204,01204,0147 500
05 avr. 2024202,20203,95202,00203,66203,6659 800
04 avr. 2024205,41205,99201,74202,16202,1636 400
03 avr. 2024202,89204,46202,89204,42204,4281 100
02 avr. 2024203,23203,51202,00202,77202,7739 200
01 avr. 2024205,20205,21203,57203,78203,7859 100
28 mars 2024203,91204,86203,77204,43204,4345 400
27 mars 2024201,27203,95201,27203,95203,9541 300
26 mars 2024201,13201,35200,51200,64200,6425 500
25 mars 2024200,34201,53200,34200,60200,6034 400
22 mars 2024201,31201,74200,35200,44200,4429 000
22 mars 20240.682 Dividende
21 mars 2024202,14202,63201,40202,43201,7530 200
20 mars 2024198,91202,00198,76201,41200,7339 600
19 mars 2024198,42199,18198,14199,16198,4956 300
18 mars 2024199,40200,21198,68198,69198,0244 600
15 mars 2024197,54199,36197,54198,65197,9880 400
14 mars 2024199,35199,42197,38198,33197,66229 700
13 mars 2024198,86200,87198,86199,88199,2143 700
12 mars 2024198,89198,89197,64198,46197,7926 100
11 mars 2024197,80199,41196,92198,61197,9436 600
08 mars 2024198,84198,92197,10197,10196,4429 300
07 mars 2024196,86198,68196,86197,97197,3032 600
06 mars 2024195,10195,90194,97195,39194,7334 400
05 mars 2024194,46195,63193,35193,87193,2237 500
04 mars 2024194,02195,50194,02195,04194,3838 200
01 mars 2024193,36194,24192,86193,94193,2940 500
29 févr. 2024192,49193,39192,18192,95192,3068 200
28 févr. 2024190,86192,43190,50191,46190,8146 800
27 févr. 2024191,21192,00190,93191,41190,7749 100
26 févr. 2024191,08191,35190,51190,66190,0252 400
23 févr. 2024190,96191,91190,66191,52190,8741 900
22 févr. 2024189,04190,76188,88190,50189,8636 200
21 févr. 2024187,25188,64187,05188,55187,9134 800
20 févr. 2024187,48188,00186,79187,58186,9560 800
16 févr. 2024188,07189,65187,87188,12187,4941 900
15 févr. 2024184,59187,85184,59187,57186,9431 900
14 févr. 2024183,12184,08182,50183,69183,0793 000
13 févr. 2024183,15183,67181,04182,18181,5793 700
12 févr. 2024184,09186,47184,09185,45184,8369 600
09 févr. 2024183,32183,97182,69183,89183,2755 300
08 févr. 2024183,51183,51181,99183,38182,7640 800
07 févr. 2024182,87183,64182,53183,30182,6849 600
06 févr. 2024180,68182,33180,68182,08181,4740 600
05 févr. 2024180,69180,69179,00179,63179,0267 700
02 févr. 2024183,89184,79182,04183,95183,33102 600
01 févr. 2024184,41185,20182,65185,20184,58110 000
31 janv. 2024185,16185,28182,21182,21181,60756 300
30 janv. 2024183,84185,67183,52184,77184,15601 000
29 janv. 2024183,07184,25182,20184,16183,5475 800
26 janv. 2024183,20184,13182,79182,96182,3449 400
25 janv. 2024181,85183,06181,33182,74182,1241 600
24 janv. 2024183,95184,26181,07181,10180,4945 500
23 janv. 2024184,05184,37183,09183,46182,8443 800
22 janv. 2024181,45183,22181,31182,94182,3265 800
19 janv. 2024181,79182,28180,35182,19181,5845 700
18 janv. 2024181,31181,92180,20181,90181,2934 100
17 janv. 2024180,48181,50180,00180,96180,3540 500
16 janv. 2024183,33183,58181,84182,40181,7950 500
12 janv. 2024185,59185,98183,90184,55183,9339 400
11 janv. 2024185,11185,11183,18184,39183,7778 700
10 janv. 2024184,95185,29184,26184,96184,3453 500
09 janv. 2024186,37186,37184,82185,36184,7440 600
08 janv. 2024185,94187,67185,10187,54186,9142 300
05 janv. 2024185,50187,67185,50186,59185,9650 100
04 janv. 2024186,55187,29185,88185,96185,3358 500
03 janv. 2024187,55187,96186,00186,84186,2174 500
02 janv. 2024188,77190,09188,60189,52188,8875 000
29 déc. 2023190,59190,87189,75189,94189,3047 700
28 déc. 2023191,39191,87190,96191,08190,4437 000
27 déc. 2023191,37192,25191,14191,96191,3168 800
26 déc. 2023190,52192,00190,50191,53190,8853 300
22 déc. 2023189,94190,92189,61190,39189,7550 200
21 déc. 2023188,46189,14187,89189,13188,4951 300
20 déc. 2023189,45189,88186,93186,93186,3055 400
19 déc. 2023188,70190,01188,70189,88189,2440 700
19 déc. 20230.891 Dividende
*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...