La bourse ferme dans 4 h 3 min

Vanguard Real Estate Index Fund ETF Shares (VNQ)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
85,87+2,16 (+2,58 %)
À la clôture : 04:00PM EDT
86,24 +0,37 (+0,43 %)
Avant Bourse : 08:24AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202484,6785,9084,4785,8785,875 191 000
26 mars 202484,2784,3783,6983,7183,714 923 000
25 mars 202484,6584,9684,0584,0584,055 262 400
22 mars 202485,6985,8884,5184,5784,573 923 200
21 mars 202486,1386,7585,8686,3886,383 753 200
20 mars 202484,6786,0284,3285,7685,764 605 800
19 mars 202485,1585,5284,6985,2085,204 165 700
18 mars 202485,3885,6885,0785,2385,233 030 800
15 mars 202484,5685,5284,5485,1985,194 210 900
14 mars 202486,3286,4984,6585,3885,384 155 000
13 mars 202486,9787,5186,4086,6886,683 418 600
12 mars 202487,1587,4886,3787,1287,123 309 000
11 mars 202487,5488,0786,9487,3187,313 467 200
08 mars 202487,5088,0387,3087,7387,734 546 400
07 mars 202487,2187,4286,3086,7386,733 164 100
06 mars 202486,8887,0886,2486,7586,754 999 400
05 mars 202486,9187,5485,9286,3286,324 722 600
04 mars 202486,3387,4385,7287,3887,385 319 000
01 mars 202485,4286,5784,5386,5786,576 560 900
29 févr. 202485,5186,0085,1685,5585,556 595 400
28 févr. 202483,5585,3583,4684,8384,835 170 700
27 févr. 202484,3484,7283,8083,9883,983 857 800
26 févr. 202484,5985,0483,7283,8883,885 943 300
23 févr. 202484,9085,3084,6084,8184,814 695 600
22 févr. 202484,9685,2884,6784,8584,855 000 600
21 févr. 202484,4084,8184,0784,6984,694 053 000
20 févr. 202483,8884,5683,4884,2284,224 739 900
16 févr. 202484,2584,8683,6584,3784,374 781 000
15 févr. 202484,0785,3484,0285,2585,255 164 800
14 févr. 202483,0283,7882,6283,3183,315 264 400
13 févr. 202482,5882,6881,5482,6682,666 203 500
12 févr. 202484,5485,0184,2284,4084,403 949 000
09 févr. 202484,2084,5283,4384,3884,383 478 100
08 févr. 202483,3384,4983,3384,2584,253 697 200
07 févr. 202483,9984,0783,1083,5783,575 074 200
06 févr. 202482,7183,8582,4183,6983,695 482 300
05 févr. 202483,3083,3082,3382,5882,586 269 400
02 févr. 202484,1884,8882,9484,3584,357 935 800
01 févr. 202483,8085,4483,3485,4185,418 950 700
31 janv. 202484,9885,6383,7383,8983,898 892 900
30 janv. 202485,1385,4384,5484,7084,704 580 900
29 janv. 202484,9285,6784,6985,5085,503 591 900
26 janv. 202485,3585,5984,7584,9484,942 783 200
25 janv. 202485,1185,6284,7685,1885,184 394 300
24 janv. 202486,1986,2784,0484,1084,103 265 600
23 janv. 202486,2486,5385,0385,3285,324 821 800
22 janv. 202485,7086,7485,5285,9185,914 203 000
19 janv. 202484,5985,6883,9585,4085,406 188 700
18 janv. 202484,9885,3083,7884,3984,394 537 800
17 janv. 202485,2586,3383,9984,8584,854 898 900
16 janv. 202486,5886,9786,1586,4386,435 125 800
12 janv. 202487,4287,7086,6387,0787,073 070 300
11 janv. 202487,1887,1886,0586,5586,555 512 700
10 janv. 202487,4487,7787,0487,3687,363 649 900
09 janv. 202487,0087,6186,5887,2687,263 819 000
08 janv. 202486,5687,9586,3687,8587,855 372 100
05 janv. 202486,2087,3785,7086,6186,613 805 800
04 janv. 202486,8287,4286,4586,8386,835 609 900
03 janv. 202488,4288,4286,8286,9986,995 159 600
02 janv. 202488,0589,2687,6889,1289,126 057 900
29 déc. 202389,1089,1788,2688,3688,365 331 500
28 déc. 202388,6889,4288,5689,4289,423 879 100
27 déc. 202388,5388,9088,1388,7988,795 383 600
26 déc. 202387,6888,6087,5988,3688,364 336 600
22 déc. 202387,7188,4187,2787,7187,715 100 000
21 déc. 202387,3587,5986,4387,3787,374 430 000
21 déc. 20231.068 Dividende
20 déc. 202388,8489,4687,6187,6786,606 072 600
19 déc. 202388,5089,0088,4288,7587,675 786 900
18 déc. 202388,7088,7787,9888,0887,016 353 800
15 déc. 202389,3389,3887,6488,2887,207 666 400
14 déc. 202388,6590,0988,6489,5488,456 918 500
13 déc. 202383,9487,3383,7187,0385,975 649 600
12 déc. 202383,8684,1383,3883,8282,803 158 400
11 déc. 202383,3684,0283,2483,8782,853 143 200
08 déc. 202383,4983,8582,7983,6482,623 416 100
07 déc. 202383,5984,0483,2183,7882,766 631 500
06 déc. 202384,2184,7883,4883,5482,524 405 000
05 déc. 202383,9084,0483,3683,7982,776 149 900
04 déc. 202383,3884,3783,1984,3583,326 740 500
01 déc. 202381,6683,7581,4283,7482,727 182 400
30 nov. 202381,0881,7880,7981,7380,734 118 600
29 nov. 202381,1681,9381,0481,1480,154 605 400
28 nov. 202379,8480,6579,4380,5879,605 811 300
27 nov. 202379,8080,4979,4380,0579,075 790 800
24 nov. 202379,3479,8278,9779,7678,791 893 600
22 nov. 202379,8680,0979,1779,5378,565 280 200
21 nov. 202379,3679,4478,9479,1478,183 703 600
20 nov. 202379,0379,7078,3979,7078,734 225 000
17 nov. 202379,8679,8878,7979,1278,164 379 000
16 nov. 202379,5079,7478,9379,1878,224 879 800
15 nov. 202379,0580,0778,9879,3578,386 033 400
14 nov. 202377,4079,8177,2579,1278,167 493 800
13 nov. 202375,0375,2874,5174,9674,053 791 200
10 nov. 202375,2775,7574,6975,5974,673 943 800
09 nov. 202376,3576,4074,7274,8973,984 922 800
08 nov. 202376,0676,3875,7676,0975,164 398 300
07 nov. 202376,3776,5375,7375,8474,925 235 300
06 nov. 202377,4377,4876,0876,4775,544 432 100
03 nov. 202377,0478,6177,0277,5976,646 394 100
*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...