La bourse ferme dans 1 h 26 min

Vanguard 500 Index Fund (VOO)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
358,02+0,09 (+0,03 %)
À partir de 04:00PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2022360,85363,21355,70362,18362,185 556 000
23 mai 2022361,09365,57358,85364,81364,815 254 900
20 mai 2022361,41361,95349,76358,02358,028 752 800
19 mai 2022357,17362,23355,85357,93357,936 359 500
18 mai 2022370,98371,16359,00360,34360,346 883 600
17 mai 2022373,66375,56370,08375,20375,204 513 300
16 mai 2022367,71371,35365,45367,84367,844 719 800
13 mai 2022364,73370,58363,64369,16369,165 373 500
12 mai 2022357,84363,75354,02360,65360,657 679 200
11 mai 2022365,97371,36360,27360,93360,938 026 900
10 mai 2022371,90373,22362,91366,84366,847 870 800
09 mai 2022372,36373,56364,50365,90365,9010 793 200
06 mai 2022378,01381,28372,95378,10378,107 958 700
05 mai 2022390,22390,31376,35380,49380,4910 477 300
04 mai 2022383,35394,93380,28394,34394,347 367 500
03 mai 2022381,62385,06380,00382,73382,735 607 700
02 mai 2022378,79382,27372,33381,08381,0810 737 000
29 avr. 2022389,42391,45378,00378,70378,708 211 400
28 avr. 2022388,23394,90383,87393,14393,147 030 200
27 avr. 2022383,50388,75381,50383,53383,536 415 700
26 avr. 2022391,40391,59382,44382,54382,548 493 000
25 avr. 2022389,42394,06385,00393,80393,808 141 200
22 avr. 2022401,67401,89391,10391,66391,666 326 400
21 avr. 2022412,38413,68401,80402,65402,654 670 200
20 avr. 2022410,82411,39407,67408,71408,715 067 100
19 avr. 2022402,58409,77402,36409,02409,023 841 500
18 avr. 2022401,55404,22400,44402,59402,594 305 900
14 avr. 2022407,72408,78402,34402,52402,523 735 700
13 avr. 2022402,57408,20402,48407,47407,474 358 700
12 avr. 2022407,33409,71401,37402,92402,926 615 800
11 avr. 2022408,50409,06403,93404,40404,403 342 800
08 avr. 2022411,85414,22409,98411,53411,534 752 800
07 avr. 2022409,60414,30407,74412,53412,534 954 100
06 avr. 2022410,76412,66407,64410,46410,465 540 700
05 avr. 2022418,56420,82413,50414,66414,664 112 000
04 avr. 2022416,45419,96415,72419,85419,855 117 200
01 avr. 2022416,68416,82412,87416,32416,324 663 100
31 mars 2022420,97421,67415,05415,17415,175 876 600
30 mars 2022423,26424,01419,59421,65421,654 794 300
29 mars 2022422,96424,72420,25424,29424,295 510 600
28 mars 2022415,50419,05413,69418,99418,993 395 300
25 mars 2022414,79416,36412,21416,12416,123 638 000
24 mars 2022409,89414,10408,81414,02414,022 977 300
23 mars 2022412,16413,62409,29409,33409,333 742 600
22 mars 2022411,20415,52411,20414,67414,674 231 700
21 mars 2022409,84411,75406,43409,91409,914 159 500
18 mars 2022403,98410,28403,24409,89409,895 875 000
17 mars 2022398,64405,56398,30405,41405,415 177 500
16 mars 2022395,50400,55390,55400,51400,517 407 300
15 mars 2022385,86392,37384,63391,75391,755 739 400
14 mars 2022387,07390,27382,25383,34383,346 455 000
11 mars 2022393,62394,19385,68386,16386,165 872 800
10 mars 2022388,44392,01386,53391,15391,156 394 800
09 mars 2022390,88394,85388,72392,90392,905 812 600
08 mars 2022385,76392,74381,64382,70382,709 356 100
07 mars 2022396,73397,00385,56385,61385,618 411 500
04 mars 2022396,93398,43393,37397,34397,346 317 700
03 mars 2022405,02405,54398,88400,58400,588 745 300
02 mars 2022397,72404,10396,78402,60402,608 185 200
01 mars 2022400,01401,92392,79395,34395,349 124 400
28 févr. 2022397,18402,85396,00401,36401,3611 855 900
25 févr. 2022394,95402,52393,40402,37402,3711 665 200
24 févr. 2022377,76394,17377,50393,77393,7721 277 200
23 févr. 2022397,74398,32387,38387,81387,8112 154 900
22 févr. 2022397,05400,37391,51394,92394,9210 414 700
18 févr. 2022402,15403,31397,00399,29399,2910 570 800
17 févr. 2022407,49407,98401,23401,86401,867 541 000
16 févr. 2022408,20411,89406,32410,59410,597 743 800
15 févr. 2022408,18410,29407,46410,10410,106 815 000
14 févr. 2022404,43405,99400,24403,62403,6210 167 600
11 févr. 2022413,15415,20403,57404,94404,9410 458 600
10 févr. 2022414,93420,80411,14413,18413,189 260 500
09 févr. 2022418,55420,87418,35420,57420,576 284 500
08 févr. 2022410,72415,46409,35414,49414,495 565 700
07 févr. 2022413,23414,62409,90411,16411,165 620 900
04 févr. 2022410,34416,24408,06412,52412,528 210 000
03 févr. 2022414,59416,43409,79410,59410,597 658 300
02 févr. 2022418,98421,18416,54420,36420,366 726 500
01 févr. 2022414,34417,04410,90416,39416,398 154 900
31 janv. 2022405,67413,97404,35413,69413,699 200 400
28 janv. 2022397,82406,33393,30406,26406,2612 096 800
27 janv. 2022402,93405,97394,82396,54396,5412 455 200
26 janv. 2022405,66408,20394,34398,56398,5614 377 300
25 janv. 2022398,17404,26392,73399,46399,4616 836 300
24 janv. 2022397,26404,88386,84404,37404,3722 970 700
21 janv. 2022409,71411,93402,66402,69402,6916 225 900
20 janv. 2022417,17421,75410,29410,76410,768 907 600
19 janv. 2022421,17422,54415,07415,33415,338 184 100
18 janv. 2022422,62424,98417,33419,74419,7410 681 500
14 janv. 2022423,95427,58422,81427,23427,239 960 800
13 janv. 2022434,09434,72426,09427,10427,107 521 300
12 janv. 2022433,56435,04431,14433,07433,078 270 300
11 janv. 2022427,68431,95424,78431,78431,787 282 400
10 janv. 2022425,38428,19419,77428,03428,0310 481 500
07 janv. 2022430,21431,36427,20428,59428,596 157 500
06 janv. 2022430,20432,83427,90430,08430,087 971 500
05 janv. 2022438,78439,41430,53430,66430,667 539 600
04 janv. 2022440,58441,26437,22439,07439,076 262 200
03 janv. 2022437,93439,27435,64439,25439,256 017 300
31 déc. 2021437,23438,38436,39436,57436,575 185 600
*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...