Marchés français ouverture 4 h 34 min

Vanguard Small-Cap Index Fund ETF Shares (VB)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
223,42+2,59 (+1,17 %)
À la clôture : 04:00PM EDT
222,62 -0,80 (-0,36 %)
Échanges après Bourse : 07:29PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024221,05223,44220,78223,42223,42681 500
08 mai 2024220,19220,94219,84220,83220,83406 100
07 mai 2024221,84223,00221,46221,76221,76455 400
06 mai 2024220,50221,78220,44221,77221,771 001 100
03 mai 2024220,04220,79218,13218,74218,74610 800
02 mai 2024216,32217,11213,51216,79216,79676 500
01 mai 2024213,38217,72212,90213,82213,82668 800
30 avr. 2024216,65216,82213,66213,79213,79437 900
29 avr. 2024217,23218,36216,88217,95217,95513 900
26 avr. 2024215,76217,14215,06216,56216,56395 200
25 avr. 2024214,31215,80212,66215,40215,40369 600
24 avr. 2024216,51217,47215,00216,48216,48406 400
23 avr. 2024213,74217,38213,74216,70216,70480 500
22 avr. 2024212,22214,67211,16213,54213,54434 600
19 avr. 2024210,36212,50209,97211,37211,37758 600
18 avr. 2024211,75213,43210,20210,76210,76816 300
17 avr. 2024213,90214,10210,90211,21211,21751 300
16 avr. 2024212,88213,99211,24212,67212,67881 700
15 avr. 2024218,18219,00213,05213,73213,73918 800
12 avr. 2024219,72220,05216,03216,95216,95527 600
11 avr. 2024221,10221,41218,88220,78220,78488 600
10 avr. 2024220,83222,24219,37220,38220,38502 200
09 avr. 2024225,39225,85223,30225,29225,29555 900
08 avr. 2024224,71225,23223,68224,58224,58365 800
05 avr. 2024221,81224,21221,46223,55223,55522 500
04 avr. 2024226,17226,65221,40221,79221,79588 500
03 avr. 2024222,70224,67222,51224,15224,15553 000
02 avr. 2024224,54224,54222,28223,21223,21634 300
01 avr. 2024228,90228,98226,33226,63226,63769 500
28 mars 2024228,17229,54228,15228,59228,59828 500
27 mars 2024225,51227,80225,05227,80227,801 043 000
26 mars 2024225,48225,63223,71223,92223,92579 800
25 mars 2024224,56225,45224,00224,11224,11500 300
22 mars 2024226,31226,58223,89223,99223,99607 000
22 mars 20240.677 Dividende
21 mars 2024225,88227,66225,51226,96226,281 155 400
20 mars 2024220,75225,10220,32224,46223,79795 700
19 mars 2024218,88221,31218,88221,02220,36735 100
18 mars 2024220,54220,88219,41219,71219,05561 000
15 mars 2024219,31220,87219,20220,01219,35822 700
14 mars 2024222,94223,18218,37220,17219,51537 800
13 mars 2024222,44223,99222,19223,23222,56520 100
12 mars 2024222,17223,07220,73222,44221,78712 300
11 mars 2024222,31223,00220,91221,83221,17609 100
08 mars 2024224,85226,39222,32222,88222,221 009 700
07 mars 2024222,68223,91222,59223,40222,73588 200
06 mars 2024222,15222,40220,66221,52220,86683 700
05 mars 2024220,49221,79219,31220,03219,37736 400
04 mars 2024222,29222,94221,50221,69221,03656 600
01 mars 2024220,12221,43218,60221,29220,63717 500
29 févr. 2024220,00220,90218,27219,56218,91623 300
28 févr. 2024217,61218,99217,19218,12217,47473 700
27 févr. 2024218,51218,91217,84218,77218,12623 300
26 févr. 2024216,53217,87215,96216,95216,30592 700
23 févr. 2024216,29217,49215,62216,71216,06704 900
22 févr. 2024215,31216,41214,49216,01215,37987 100
21 févr. 2024213,41213,96212,27213,75213,11659 500
20 févr. 2024214,09214,64213,49214,40213,76665 600
16 févr. 2024216,50218,27215,87216,19215,551 001 300
15 févr. 2024215,58218,36215,58218,20217,55590 900
14 févr. 2024212,85214,62211,51214,17213,535 489 500
13 févr. 2024210,79212,38208,65210,18209,554 469 300
12 févr. 2024214,63217,36214,33216,52215,87680 000
09 févr. 2024212,93214,26212,10214,13213,49850 400
08 févr. 2024209,86212,27209,41212,15211,521 984 200
07 févr. 2024209,94210,57208,11209,64209,01490 900
06 févr. 2024207,82209,15207,15209,06208,44613 300
05 févr. 2024208,62208,62205,93207,67207,05551 200
02 févr. 2024208,83211,21207,53210,19209,56640 600
01 févr. 2024208,86210,46206,36210,41209,78578 300
31 janv. 2024211,40212,57207,45207,58206,96766 000
30 janv. 2024212,25212,83211,46212,03211,40693 700
29 janv. 2024210,40213,05209,66213,05212,41664 200
26 janv. 2024210,65211,80209,82210,24209,61634 200
25 janv. 2024210,21211,20208,49209,83209,20923 300
24 janv. 2024212,00212,42208,12208,29207,671 044 000
23 janv. 2024211,95212,46209,07209,92209,29809 600
22 janv. 2024208,99211,34208,99210,66210,03812 800
19 janv. 2024206,48207,92204,44207,71207,09842 700
18 janv. 2024205,40205,71203,33205,65205,04621 300
17 janv. 2024203,25204,70202,66204,00203,39945 000
16 janv. 2024205,86206,55204,63205,65205,041 369 900
12 janv. 2024209,68210,60206,99207,39206,77572 700
11 janv. 2024208,50208,80205,87207,99207,37853 800
10 janv. 2024208,85209,38207,28209,07208,45523 700
09 janv. 2024208,06209,47207,45208,60207,98729 200
08 janv. 2024206,78210,14205,94210,14209,51764 600
05 janv. 2024205,53208,36204,72206,87206,25543 900
04 janv. 2024206,69207,71206,22206,42205,80558 800
03 janv. 2024209,98210,03206,44206,65206,03945 700
02 janv. 2024211,82213,55210,91211,91211,28980 000
29 déc. 2023215,17215,87213,21213,33212,69780 200
28 déc. 2023215,08216,47215,00215,72215,08969 800
27 déc. 2023216,15216,57215,04215,90215,26945 800
26 déc. 2023214,12216,10213,77215,47214,83769 000
22 déc. 2023213,17214,90212,46213,81213,17764 100
21 déc. 2023211,49212,45210,20212,39211,76882 000
21 déc. 20231.077 Dividende
20 déc. 2023213,71215,30210,06210,27208,571 613 800
19 déc. 2023212,17214,36211,75214,22212,491 039 400
*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...