VOO - Vanguard 500 Index Fund

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023390,08393,96389,54393,26393,267 365 800
01 juin 2023384,20388,57382,97387,57387,573 563 600
31 mai 2023384,31385,16382,42383,89383,894 205 300
30 mai 2023387,76388,26384,76385,99385,993 968 500
26 mai 2023381,64386,57381,54385,87385,873 042 800
25 mai 2023380,99382,28378,92380,92380,923 315 900
24 mai 2023378,91379,25376,57377,63377,633 611 600
23 mai 2023383,19384,11380,08380,48380,482 887 300
22 mai 2023384,66386,23383,47384,78384,782 784 000
19 mai 2023386,02386,54383,44384,57384,573 646 600
18 mai 2023381,26385,57381,00385,18385,183 340 600
17 mai 2023378,85382,09377,28381,45381,453 222 600
16 mai 2023378,39379,28376,91376,95376,952 275 300
15 mai 2023378,74379,84376,91379,46379,463 882 600
12 mai 2023379,85380,01375,84378,15378,152 530 300
11 mai 2023378,47378,88376,67378,66378,662 676 600
10 mai 2023380,28380,83375,64379,19379,193 512 900
09 mai 2023377,71378,58377,33377,54377,542 271 000
08 mai 2023379,41379,62377,88379,18379,182 957 600
05 mai 2023375,74380,09375,43378,97378,973 134 100
04 mai 2023373,84374,11370,92372,14372,144 421 500
03 mai 2023377,91380,20374,60374,88374,885 513 000
02 mai 2023381,06381,11374,67377,51377,514 311 600
01 mai 2023381,73383,64381,52381,79381,793 069 300
28 avr. 2023378,04382,12378,00382,05382,053 386 900
27 avr. 2023373,89379,13373,67378,81378,814 302 400
26 avr. 2023373,66374,68370,98371,44371,443 766 900
25 avr. 2023377,18377,70373,02373,10373,103 795 400
24 avr. 2023378,48379,47377,23379,09379,092 310 400
21 avr. 2023378,68379,10376,82378,59378,592 762 300
20 avr. 2023377,78380,07376,94378,37378,372 953 200
19 avr. 2023378,73381,33378,67380,52380,522 671 300
18 avr. 2023381,84381,92379,24380,54380,543 019 300
17 avr. 2023378,84380,32377,68380,28380,282 721 000
14 avr. 2023379,27381,33376,72378,99378,992 981 700
13 avr. 2023375,91380,17375,44379,77379,772 680 900
12 avr. 2023378,40378,62374,32374,91374,913 624 200
11 avr. 2023376,90377,76375,69376,41376,413 069 000
10 avr. 2023373,55376,39372,96376,36376,362 671 100
06 avr. 2023373,67376,19372,72375,95375,953 076 200
05 avr. 2023374,71375,42372,89374,52374,523 227 700
04 avr. 2023378,19378,40374,13375,43375,432 713 300
03 avr. 2023375,60377,91375,22377,56377,563 525 300
31 mars 2023371,78376,34371,65376,07376,074 159 800
30 mars 2023371,23371,48369,10370,89370,893 316 700
29 mars 2023367,40368,94366,29368,69368,693 636 100
28 mars 2023363,54364,20361,68363,52363,522 413 700
27 mars 2023365,73366,43363,40364,16364,164 144 800
24 mars 2023359,98363,63357,72363,56363,563 740 400
24 mars 20231.487 Dividende
23 mars 2023364,48368,29360,12362,64361,154 787 200
22 mars 2023367,78371,22361,66361,78360,304 094 800
21 mars 2023366,42368,41364,88367,88366,374 117 600
20 mars 2023360,47363,58359,82363,13361,643 099 800
17 mars 2023362,76363,79358,42359,88358,405 189 900
16 mars 2023355,54364,26354,99363,86362,375 016 700
15 mars 2023354,46357,88352,57357,74356,276 610 400
14 mars 2023358,88361,51355,63359,96358,484 798 800
13 mars 2023350,76358,67349,76354,08352,636 478 700
10 mars 2023359,33361,24353,14354,68353,238 360 400
09 mars 2023367,35368,88358,85359,84358,364 409 600
08 mars 2023366,11367,30364,44366,55365,052 906 300
07 mars 2023371,63371,89365,39365,98364,483 546 100
06 mars 2023372,26374,44371,30371,73370,212 638 300
03 mars 2023367,29371,67366,70371,28369,764 913 600
02 mars 2023360,81366,36360,53365,49363,992 727 200
01 mars 2023363,34364,51361,45362,78361,293 764 700
28 févr. 2023365,01366,86364,05364,11362,623 022 200
27 févr. 2023367,49368,77364,59365,49363,993 300 100
24 févr. 2023363,31365,03361,73364,23362,744 055 000
23 févr. 2023369,07369,57364,13368,17366,662 867 200
22 févr. 2023367,18368,60364,84366,33364,833 872 000
21 févr. 2023370,40371,34366,48366,79365,293 109 200
17 févr. 2023373,18374,45371,32374,22372,693 285 300
16 févr. 2023375,66379,43375,09375,19373,653 077 500
15 févr. 2023377,15380,53376,33380,48378,922 820 200
14 févr. 2023377,96381,42375,45379,21377,664 718 000
13 févr. 2023375,65379,44375,20379,35377,792 980 600
10 févr. 2023373,00375,39372,20375,02373,483 256 700
09 févr. 2023380,97381,00372,95374,11372,583 327 700
08 févr. 2023379,69380,93376,73377,34375,792 921 500
07 févr. 2023375,79382,75374,62381,52379,964 504 600
06 févr. 2023376,58377,93375,02376,66375,122 880 100
03 févr. 2023378,23383,20377,79378,85377,306 472 500
02 févr. 2023381,25384,41379,40382,94381,375 207 900
01 févr. 2023372,44380,16369,76377,53375,984 941 700
31 janv. 2023368,61373,54368,33373,44371,914 181 700
30 janv. 2023370,15372,29367,86368,21366,703 280 600
27 janv. 2023370,89375,08370,76372,87371,345 549 500
26 janv. 2023370,46372,06367,61371,81370,293 460 900
25 janv. 2023363,78368,16361,66367,88366,373 061 700
24 janv. 2023366,57368,61365,42367,75366,242 702 400
23 janv. 2023364,51370,00363,65368,14366,633 243 300
20 janv. 2023358,45363,91356,88363,71362,223 265 100
19 janv. 2023357,76359,36355,85357,14355,683 569 900
18 janv. 2023366,67367,66359,58359,73358,253 931 800
17 janv. 2023366,19367,72364,87365,67364,174 942 000
13 janv. 2023361,68366,73361,47366,23364,733 015 200
12 janv. 2023364,48366,15360,60364,81363,314 743 500
11 janv. 2023360,41363,51359,66363,45361,965 710 500
*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...