Marchés français ouverture 2 h 48 min

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

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
85,82-0,02 (-0,02 %)
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 202484,9085,8884,8685,8285,8236 800
07 mai 202485,8686,4185,7585,8485,8438 200
06 mai 202485,6085,9585,5185,8085,8037 100
03 mai 202485,6586,0084,8085,0185,0146 200
02 mai 202483,8984,4183,3084,3384,3346 700
01 mai 202482,7684,4782,7283,0083,0061 600
30 avr. 202483,4283,7682,7382,7482,7427 300
29 avr. 202484,0584,5383,9684,1984,1946 000
26 avr. 202483,3784,1883,2583,6883,6848 000
25 avr. 202483,1583,3582,4383,2283,2226 600
24 avr. 202484,2584,2983,5884,2284,2246 800
23 avr. 202483,0784,7583,0284,5184,5139 100
22 avr. 202482,7083,4682,2383,0883,0835 000
19 avr. 202481,0082,4481,0082,3082,3086 200
18 avr. 202481,2482,2380,9981,5081,5036 200
17 avr. 202481,9082,2580,9280,9280,9259 000
16 avr. 202481,5981,7680,8381,4881,4842 700
15 avr. 202483,2483,6681,6582,0482,0452 400
12 avr. 202483,5683,9682,4382,7582,7543 500
11 avr. 202484,0984,4283,3284,1484,1467 900
10 avr. 202484,7784,8683,3483,8383,8392 700
09 avr. 202486,1386,8586,1086,7386,7352 400
08 avr. 202485,6686,3485,6686,0486,0453 000
05 avr. 202484,9885,6384,7885,2385,2335 700
04 avr. 202486,9087,0785,0785,2785,2739 500
03 avr. 202485,1286,1285,1285,8785,8740 100
02 avr. 202486,3286,3285,2685,5985,5996 500
01 avr. 202488,5288,5287,1387,1387,1374 400
28 mars 202488,2288,8688,1088,4288,4257 200
27 mars 202486,3688,0486,2888,0088,0051 500
26 mars 202486,3486,5185,5085,5985,59122 400
25 mars 202485,8386,6085,7485,7485,7444 700
22 mars 202487,0887,3685,7785,8285,8237 400
22 mars 20240.2 Dividende
21 mars 202486,7287,5986,7287,3687,1646 600
20 mars 202484,3186,8584,3186,3686,1645 600
19 mars 202483,9384,9483,9384,7484,5525 300
18 mars 202484,8184,8784,1184,3484,1549 600
15 mars 202484,1485,0884,1384,8084,6156 600
14 mars 202485,5785,5783,6984,4184,2255 600
13 mars 202485,6786,4585,6585,8585,6543 100
12 mars 202486,2386,2985,4685,8185,6139 600
11 mars 202486,0786,6785,9586,2686,0639 300
08 mars 202487,0087,5186,1686,5386,3357 100
07 mars 202486,0086,7486,0086,1785,9758 600
06 mars 202485,8486,2085,0785,4785,2775 500
05 mars 202484,8886,1184,8885,4085,2043 700
04 mars 202486,0986,2085,2785,3685,1664 300
01 mars 202485,7985,9984,8285,9285,7266 500
29 févr. 202485,8986,7185,3385,6185,4136 600
28 févr. 202484,7285,7184,7285,0284,8343 200
27 févr. 202485,2385,8085,2385,5985,3951 900
26 févr. 202484,8685,4084,4784,6984,5044 000
23 févr. 202484,7785,6184,4085,0084,8155 600
22 févr. 202485,0885,0884,5384,8584,66192 000
21 févr. 202484,8285,1184,3984,8884,6925 900
20 févr. 202485,0985,7784,9685,2785,0744 900
16 févr. 202485,9386,9685,6986,1085,9059 600
15 févr. 202485,2787,1585,2787,0186,8194 500
14 févr. 202484,1484,8683,4584,6584,4638 100
13 févr. 202483,7984,2682,4682,9982,8058 400
12 févr. 202484,6786,8084,6786,4486,2458 600
09 févr. 202483,7984,6383,2984,5084,3157 800
08 févr. 202482,6383,8582,3883,7583,5648 700
07 févr. 202483,4583,4582,4282,7082,5150 800
06 févr. 202482,5283,5582,3083,2583,0660 400
05 févr. 202483,0983,1081,9182,6482,45108 300
02 févr. 202483,5384,6283,1384,0983,9079 000
01 févr. 202484,2284,7782,7084,6084,41101 600
31 janv. 202485,8486,6083,6683,6683,47205 400
30 janv. 202486,3686,7985,9986,1085,90107 800
29 janv. 202485,9386,8285,4686,8286,6251 600
26 janv. 202486,3386,6685,7185,9685,7661 600
25 janv. 202486,1686,3084,9985,8385,6355 100
24 janv. 202486,4786,5084,7784,9584,7662 000
23 janv. 202486,6086,9785,3285,4985,2959 800
22 janv. 202484,5986,0284,5985,9085,7072 500
19 janv. 202483,4584,0682,4983,9983,8047 900
18 janv. 202482,9483,1582,1483,0582,8659 000
17 janv. 202482,3582,9981,7682,3182,1287 300
16 janv. 202483,8984,1183,4183,5183,3245 700
12 janv. 202485,9286,3684,4484,6684,4741 400
11 janv. 202485,4885,4884,1685,0184,8260 500
10 janv. 202485,5086,0684,9085,9285,7245 800
09 janv. 202485,7285,9885,2785,6685,4638 300
08 janv. 202485,3786,8485,0086,7586,5558 700
05 janv. 202485,0186,4484,6985,4085,2060 300
04 janv. 202485,4886,0385,3985,3985,1955 000
03 janv. 202487,4087,4085,3985,4985,29102 300
02 janv. 202487,8989,3287,6388,2788,07144 400
29 déc. 202389,6789,8888,4888,5088,30305 100
28 déc. 202389,6590,1689,3089,9289,71115 500
27 déc. 202389,9790,3389,4989,9289,71104 800
26 déc. 202388,7789,8388,5989,5889,3766 400
22 déc. 202388,5389,2788,1688,5088,3076 600
21 déc. 202387,4088,1287,0788,1287,9252 400
20 déc. 202387,9589,1386,5286,5786,3780 600
20 déc. 20230.961 Dividende
19 déc. 202387,5489,0387,4388,8487,6881 800
18 déc. 202387,7387,8886,9987,0085,8656 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...