La bourse ferme dans 6 h 12 min

Vanguard S&P Small-Cap 600 Index Fund ETF Shares (VIOO)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
99,30-0,40 (-0,40 %)
À la clôture : 04:00PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202498,4999,3898,4999,3099,3037 800
07 mai 202499,62100,3499,6199,7099,7057 300
06 mai 202499,0299,5599,0299,4899,4863 800
03 mai 202499,1299,3798,0198,4498,4472 300
02 mai 202497,1597,6396,3297,4997,4942 000
01 mai 202495,8897,8895,8796,1796,17163 300
30 avr. 202496,8497,1095,7695,7695,7675 400
29 avr. 202497,3597,8097,3197,6197,6157 700
26 avr. 202496,5697,3396,3697,0197,0152 000
25 avr. 202495,9396,4595,1296,3496,3475 200
24 avr. 202497,2097,3096,3996,9196,91148 600
23 avr. 202495,5997,5895,5297,2097,20249 800
22 avr. 202495,0596,0594,6095,6495,6455 200
19 avr. 202493,5494,9293,5494,7994,79102 100
18 avr. 202494,0195,0793,5794,0494,0483 600
17 avr. 202495,2095,2893,6993,6993,6990 000
16 avr. 202494,6095,0193,7694,6594,65143 900
15 avr. 202496,4596,8594,6195,0995,09104 000
12 avr. 202496,8497,3095,5496,0196,01126 600
11 avr. 202497,4397,6896,4997,3697,3671 900
10 avr. 202498,0098,1196,4896,9096,90123 800
09 avr. 202499,83100,2299,15100,01100,0159 100
08 avr. 202499,4599,7799,1099,5399,5364 100
05 avr. 202498,3399,1598,1498,8398,8374 500
04 avr. 2024100,17100,4598,1998,3998,39108 900
03 avr. 202498,3699,4898,3599,2099,2072 700
02 avr. 202499,6099,6098,1298,6798,6799 000
01 avr. 2024101,74101,74100,33100,48100,48112 300
28 mars 2024101,03102,03101,03101,50101,5090 800
27 mars 202499,24100,9799,24100,97100,9782 200
26 mars 202499,1499,4598,5298,6398,63223 300
25 mars 202499,1099,6798,6298,6298,6281 600
22 mars 2024100,14100,3798,8598,8598,85153 200
21 mars 202499,51100,4799,48100,24100,24195 600
20 mars 202497,1799,4796,9499,0599,05201 100
19 mars 202496,4197,6496,4197,4897,48131 500
18 mars 202497,3497,4096,6096,8296,8279 800
15 mars 202496,5897,3996,5197,1697,1699 600
14 mars 202498,1398,1696,0096,7996,7981 000
13 mars 202498,0998,7797,8998,2398,2374 500
12 mars 202498,3598,5197,5098,0998,09121 800
11 mars 202498,5598,9097,8798,3698,3689 500
08 mars 202499,59100,2898,5798,8698,8696 500
07 mars 202498,8899,5298,7498,9498,94138 700
06 mars 202498,6498,6497,7298,0798,0779 400
05 mars 202497,6998,6297,5597,7397,73121 500
04 mars 202498,9099,2598,1398,1698,1675 600
01 mars 202498,6398,8797,6598,7898,78115 800
29 févr. 202498,7699,2597,8098,3398,33110 900
28 févr. 202497,6298,2997,2397,6497,6495 600
27 févr. 202498,2998,5898,0198,3198,3195 000
26 févr. 202497,3598,0797,0997,6197,61156 800
23 févr. 202497,1798,0296,8797,5797,5782 800
22 févr. 202497,3497,4196,7197,1597,1584 800
21 févr. 202496,8797,1096,3397,0397,03109 800
20 févr. 202497,3097,6796,9797,2997,2998 900
16 févr. 202498,2899,3197,8998,2998,29100 200
15 févr. 202497,7599,5197,6199,4299,42119 400
14 févr. 202496,4197,2395,5896,8696,8679 900
13 févr. 202495,9296,5194,5095,1995,19118 400
12 févr. 202497,0899,0897,0898,6898,68147 700
09 févr. 202496,0597,0895,5697,0397,03142 700
08 févr. 202494,4795,8894,2295,8495,8484 000
07 févr. 202495,1095,1094,0894,5994,5985 300
06 févr. 202494,1595,0093,8294,7594,75104 300
05 févr. 202494,8494,8693,6894,3294,3288 300
02 févr. 202495,1796,3694,8195,7895,78107 300
01 févr. 202495,7496,3694,3096,1896,1884 300
31 janv. 202497,4298,0195,0895,1395,13279 900
30 janv. 202497,7898,1497,3697,6897,6894 900
29 janv. 202497,1398,1796,4898,1198,11302 100
26 janv. 202497,2697,7196,7497,0097,0087 500
25 janv. 202497,4897,7496,1396,9496,94225 300
24 janv. 202497,8997,9796,0196,1496,14137 300
23 janv. 202498,1398,3296,6096,8996,89230 200
22 janv. 202496,2297,5496,1897,4897,48183 200
19 janv. 202494,9495,5593,9695,4495,4495 800
18 janv. 202494,3194,5393,3694,4694,46194 600
17 janv. 202493,2294,1292,9393,6993,69120 900
16 janv. 202494,7095,0294,2094,4994,49103 200
12 janv. 202496,6897,1095,2195,5195,5176 100
11 janv. 202495,8596,1094,6495,6295,62122 000
10 janv. 202495,9696,4095,3496,3796,37101 400
09 janv. 202495,9796,3295,5095,9595,95102 900
08 janv. 202495,4597,0495,1597,0497,0493 500
05 janv. 202495,2896,6995,1895,5095,50105 900
04 janv. 202495,9396,5095,7995,8095,80126 400
03 janv. 202497,6997,7095,7895,9595,95329 200
02 janv. 202498,3599,4997,9298,6398,63225 900
29 déc. 2023100,33100,5499,0999,1999,19226 800
28 déc. 2023100,43100,8299,97100,46100,46203 300
27 déc. 2023100,77101,17100,25100,75100,75211 100
26 déc. 202399,63100,5899,24100,33100,33283 700
22 déc. 202399,1299,9098,6399,1999,19218 800
21 déc. 202398,0298,7097,6198,6198,61193 900
20 déc. 202398,6799,7697,0097,1497,14503 500
20 déc. 20231.459 Dividende
19 déc. 202398,99100,4098,99100,2098,74412 100
18 déc. 202398,8398,9298,0898,2696,83105 600
15 déc. 202399,6199,6197,8398,3596,92180 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...