La bourse est fermée

Vanguard Total World Stock Index Fund ETF Shares (VT)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
108,79+1,15 (+1,07 %)
À la clôture : 04:00PM EDT
109,00 +0,21 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024108,83109,00108,28108,79108,791 375 946
02 mai 2024107,25107,85106,48107,64107,641 100 100
01 mai 2024106,42107,81106,10106,34106,341 521 300
30 avr. 2024107,77107,99106,50106,54106,543 625 900
29 avr. 2024108,10108,30107,72108,19108,19920 300
26 avr. 2024107,36107,92107,21107,72107,721 168 900
25 avr. 2024105,80106,91105,48106,76106,761 332 800
24 avr. 2024107,40107,50106,63107,10107,101 737 400
23 avr. 2024106,29107,30106,19107,13107,131 763 900
22 avr. 2024105,47106,39105,12105,92105,921 847 400
19 avr. 2024105,45105,68104,64104,94104,942 264 500
18 avr. 2024105,86106,30105,23105,43105,431 587 600
17 avr. 2024106,46106,54105,23105,59105,593 519 300
16 avr. 2024106,23106,54105,69105,99105,992 299 300
15 avr. 2024108,59108,61106,37106,60106,602 497 400
12 avr. 2024108,48108,76107,36107,61107,612 353 000
11 avr. 2024109,10109,59108,26109,38109,382 141 000
10 avr. 2024108,77109,18108,33108,76108,761 517 100
09 avr. 2024110,29110,39109,22110,02110,021 802 900
08 avr. 2024109,95110,09109,73109,85109,851 005 800
05 avr. 2024108,91109,94108,78109,61109,611 544 200
04 avr. 2024110,64110,74108,67108,72108,723 486 100
03 avr. 2024109,33110,09109,32109,85109,851 207 600
02 avr. 2024109,54109,59109,21109,57109,571 929 900
01 avr. 2024110,64110,73109,99110,21110,213 399 000
28 mars 2024110,48110,70110,43110,50110,501 294 800
27 mars 2024110,15110,48109,82110,46110,461 884 700
26 mars 2024110,12110,16109,61109,64109,641 369 700
25 mars 2024109,68109,99109,67109,77109,772 037 100
22 mars 2024110,25110,27109,91109,99109,991 649 300
21 mars 2024110,47110,68110,30110,33110,332 301 700
20 mars 2024108,98110,06108,82110,00110,002 196 400
19 mars 2024108,37108,96108,15108,92108,921 720 200
18 mars 2024108,84108,94108,48108,54108,541 242 300
15 mars 2024108,30108,52107,89108,14108,141 822 500
15 mars 20240.421 Dividende
14 mars 2024109,67109,67108,48109,04108,622 614 900
13 mars 2024109,67109,78109,27109,53109,111 537 700
12 mars 2024109,10109,78108,60109,71109,291 568 300
11 mars 2024108,58108,78108,17108,66108,241 825 100
08 mars 2024109,59110,02108,74108,91108,491 540 500
07 mars 2024109,00109,57108,84109,43109,011 322 100
06 mars 2024108,46108,76108,07108,32107,902 003 400
05 mars 2024108,01108,19107,08107,46107,051 369 600
04 mars 2024108,32108,62108,23108,29107,871 721 800
01 mars 2024107,78108,55107,52108,46108,043 583 700
29 févr. 2024107,56107,67106,92107,50107,081 678 800
28 févr. 2024107,01107,21106,89107,06106,651 042 600
27 févr. 2024107,37107,50107,16107,47107,061 109 700
26 févr. 2024107,53107,60107,14107,24106,831 057 000
23 févr. 2024107,68107,79107,30107,52107,101 053 600
22 févr. 2024106,92107,59106,79107,44107,031 266 900
21 févr. 2024105,43105,74105,10105,72105,311 121 300
20 févr. 2024105,98106,07105,30105,69105,281 831 900
16 févr. 2024106,29106,59105,79105,98105,571 279 500
15 févr. 2024105,59106,27105,59106,23105,821 470 300
14 févr. 2024104,85105,38104,55105,33104,921 541 600
13 févr. 2024104,56104,63103,60104,17103,772 514 800
12 févr. 2024105,70106,33105,70105,84105,431 407 900
09 févr. 2024105,25105,77105,18105,70105,291 119 300
08 févr. 2024105,04105,16104,84105,12104,71882 500
07 févr. 2024104,85105,21104,71105,08104,671 599 300
06 févr. 2024104,24104,57104,11104,55104,152 627 000
05 févr. 2024104,11104,24103,44103,97103,572 035 100
02 févr. 2024103,87104,68103,68104,47104,071 901 300
01 févr. 2024103,26104,10103,03104,08103,686 569 300
31 janv. 2024103,97104,17102,84102,88102,483 121 100
30 janv. 2024104,12104,29103,95104,15103,752 215 100
29 janv. 2024103,66104,40103,55104,39103,992 771 600
26 janv. 2024103,66103,96103,51103,65103,251 327 400
25 janv. 2024103,57103,63103,13103,58103,181 418 400
24 janv. 2024103,75103,85103,11103,13102,731 687 000
23 janv. 2024102,69102,91102,43102,86102,461 194 700
22 janv. 2024102,59103,00102,53102,70102,301 953 700
19 janv. 2024101,67102,52101,38102,46102,062 425 400
18 janv. 2024101,07101,61100,77101,54101,152 753 800
17 janv. 2024100,50100,69100,14100,68100,291 998 300
16 janv. 2024101,79101,95101,18101,48101,092 729 500
12 janv. 2024102,77103,02102,28102,47102,071 635 500
11 janv. 2024102,52102,64101,44102,31101,912 938 900
10 janv. 2024101,96102,51101,86102,35101,952 166 200
09 janv. 2024101,62102,10101,47101,85101,462 271 000
08 janv. 2024101,06102,37101,06102,35101,953 880 100
05 janv. 2024101,00101,79100,92101,13100,741 830 100
04 janv. 2024101,03101,65100,95101,01100,622 845 100
03 janv. 2024101,40101,59100,95101,13100,741 802 200
02 janv. 2024102,09102,33101,69102,01101,624 661 400
29 déc. 2023103,15103,29102,63102,88102,482 336 200
28 déc. 2023103,18103,40103,03103,10102,702 707 800
27 déc. 2023102,80103,11102,76103,03102,631 414 500
26 déc. 2023102,36102,92102,34102,73102,331 221 900
22 déc. 2023102,25102,51101,85102,22101,831 975 100
21 déc. 2023101,66102,09101,30102,07101,681 732 600
20 déc. 2023102,04102,35100,74100,77100,382 707 600
19 déc. 2023101,67102,19101,67102,17101,781 991 900
18 déc. 2023101,36101,54101,14101,41101,022 144 600
18 déc. 20230.801 Dividende
15 déc. 2023102,06102,24101,71101,81100,622 783 100
14 déc. 2023102,05102,57101,78102,28101,081 897 600
13 déc. 2023100,06101,5399,79101,49100,301 670 000
*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...