La bourse est fermée

Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
243,54-3,49 (-1,41 %)
À partir de 12:34PM EDT. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 2024245,29245,72243,54243,54243,5471 011
29 avr. 2024246,38247,57245,54247,03247,03171 200
26 avr. 2024244,05246,16243,25245,30245,30171 000
25 avr. 2024241,12243,90239,74243,27243,27233 800
24 avr. 2024245,24246,43242,55244,19244,19374 200
23 avr. 2024240,77245,68240,77244,63244,63280 900
22 avr. 2024239,00241,51237,46240,40240,40277 400
19 avr. 2024237,87240,03236,01237,63237,63457 200
18 avr. 2024240,51242,51238,27238,85238,85267 200
17 avr. 2024243,42244,23239,57240,00240,00319 800
16 avr. 2024241,80243,84240,50242,42242,42255 000
15 avr. 2024248,99249,76242,33243,26243,26267 800
12 avr. 2024251,47252,06246,76247,95247,95216 400
11 avr. 2024253,00253,61250,66252,89252,89179 900
10 avr. 2024251,42253,67250,67252,28252,28223 400
09 avr. 2024256,78257,28254,39257,28257,28217 100
08 avr. 2024255,83256,50254,53255,69255,69280 900
05 avr. 2024252,27255,41251,74254,38254,38262 500
04 avr. 2024257,74258,13251,86252,47252,47221 100
03 avr. 2024253,01255,89252,93255,10255,10193 900
02 avr. 2024255,21255,49252,86254,05254,05536 100
01 avr. 2024260,97260,99257,83258,31258,31227 600
28 mars 2024260,86262,09260,36260,72260,72196 600
27 mars 2024258,77260,10257,08260,10260,10333 900
26 mars 2024258,67258,98256,54256,81256,81230 800
25 mars 2024257,50258,33256,79257,06257,06157 900
22 mars 2024259,36259,36256,26257,00257,00179 200
21 mars 2024258,72260,75258,29259,35259,35250 200
21 mars 20240.405 Dividende
20 mars 2024252,98257,52252,57257,06256,65165 900
19 mars 2024250,39253,37249,92253,08252,68171 800
18 mars 2024253,14253,51251,53251,72251,32177 100
15 mars 2024251,51252,86250,90251,89251,49302 300
14 mars 2024256,45256,56250,61252,51252,11552 400
13 mars 2024255,91257,62255,54256,47256,07161 400
12 mars 2024255,50256,53253,55255,91255,51215 400
11 mars 2024256,24257,00254,25254,90254,50166 400
08 mars 2024259,77262,01256,19257,24256,83387 600
07 mars 2024257,08258,44256,67258,24257,83331 100
06 mars 2024255,90257,16254,05255,56255,16514 500
05 mars 2024255,36255,82252,01253,10252,70243 500
04 mars 2024257,93258,80257,05257,41257,00220 100
01 mars 2024254,25256,84252,96256,62256,22313 900
29 févr. 2024254,44255,44252,03253,57253,17295 500
28 févr. 2024250,86252,89250,33251,73251,33181 300
27 févr. 2024251,38252,69250,83252,48252,08821 000
26 févr. 2024248,18250,37247,93249,85249,461 246 300
23 févr. 2024248,21249,07246,64248,02247,63520 800
22 févr. 2024246,41248,18245,57247,66247,27301 300
21 févr. 2024243,46244,30241,77243,50243,12263 700
20 févr. 2024246,28246,68243,95245,77245,38679 600
16 févr. 2024249,83251,59248,50248,96248,57316 500
15 févr. 2024249,52251,90248,86251,64251,24282 200
14 févr. 2024244,81247,62243,82247,37246,98305 800
13 févr. 2024241,24244,64239,80241,64241,261 911 000
12 févr. 2024246,94249,95246,92248,61248,22283 500
09 févr. 2024244,63246,98244,47246,57246,18270 500
08 févr. 2024239,79243,76239,73243,59243,21210 400
07 févr. 2024239,62240,90237,54239,78239,40361 700
06 févr. 2024236,66238,85236,03238,73238,35362 600
05 févr. 2024237,36237,43234,14236,51236,14365 400
02 févr. 2024237,05240,15235,80239,21238,83501 300
01 févr. 2024236,51238,80234,24238,73238,35301 700
31 janv. 2024238,91240,84234,52234,77234,40220 800
30 janv. 2024240,59240,78238,85239,45239,07222 700
29 janv. 2024237,49241,53237,00241,53241,15438 500
26 janv. 2024237,78238,77236,76237,02236,65237 700
25 janv. 2024238,48239,03235,90237,02236,65265 600
24 janv. 2024241,18241,18235,80235,94235,57265 300
23 janv. 2024240,51240,75237,32238,52238,14211 700
22 janv. 2024236,99240,05236,99238,77238,39400 900
19 janv. 2024233,98235,31231,67235,12234,75344 500
18 janv. 2024232,55233,21229,95232,78232,41192 400
17 janv. 2024230,00231,06229,03231,00230,64275 900
16 janv. 2024232,47233,66231,10232,51232,14523 300
12 janv. 2024236,51237,79233,73234,15233,78268 000
11 janv. 2024235,69236,00232,04234,84234,47252 900
10 janv. 2024235,58236,29233,52235,88235,51235 600
09 janv. 2024234,60236,74234,15235,60235,23190 000
08 janv. 2024231,91236,86231,26236,84236,47369 600
05 janv. 2024230,88233,54230,06231,77231,40250 700
04 janv. 2024231,97233,55231,51232,20231,83199 600
03 janv. 2024236,12236,50231,78232,05231,68448 100
02 janv. 2024239,76241,19237,50238,77238,39424 800
29 déc. 2023244,52245,18241,63241,77241,39221 100
28 déc. 2023244,52246,15244,35245,17244,78407 300
27 déc. 2023245,32246,18244,20245,46245,07323 700
26 déc. 2023243,08245,23242,50244,59244,20368 700
22 déc. 2023241,61243,67240,74242,34241,96432 600
21 déc. 2023239,20240,91238,18240,82240,44497 000
21 déc. 20230.619 Dividende
20 déc. 2023241,52243,24236,52236,52235,53310 700
19 déc. 2023239,65242,19239,22242,07241,06312 300
18 déc. 2023238,02238,99236,73238,04237,04325 400
15 déc. 2023240,00240,00236,34237,55236,56556 500
14 déc. 2023237,24240,44236,66239,14238,14418 200
13 déc. 2023226,75233,84225,70233,84232,86307 800
12 déc. 2023226,54227,82224,72227,10226,15278 500
11 déc. 2023225,50226,80224,94226,64225,69233 900
08 déc. 2023223,55226,64223,40225,52224,58274 300
*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...