La bourse est fermée

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
248,77+1,09 (+0,44 %)
À partir de 12:11PM EDT. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024248,32249,53247,29248,77248,771 225 904
17 avr. 2024250,44250,93246,98247,68247,682 858 400
16 avr. 2024249,89250,65248,47249,14249,143 466 800
15 avr. 2024255,00255,21249,26249,89249,894 804 300
12 avr. 2024255,27255,64252,16253,00253,003 571 000
11 avr. 2024255,75257,43253,88256,70256,703 434 200
10 avr. 2024254,72256,04253,92254,97254,973 348 900
09 avr. 2024258,35258,50255,40257,85257,852 944 100
08 avr. 2024257,80258,14257,10257,48257,483 223 800
05 avr. 2024255,11258,20255,00257,18257,184 177 700
04 avr. 2024259,65259,99254,44254,61254,613 121 300
03 avr. 2024256,73258,44256,66257,70257,703 241 600
02 avr. 2024257,50257,50256,19257,30257,303 213 400
01 avr. 2024260,32260,38258,68259,70259,703 292 300
28 mars 2024259,80260,58259,76259,90259,902 669 100
27 mars 2024259,13259,85258,01259,73259,734 030 200
26 mars 2024258,80258,83257,28257,46257,462 591 500
25 mars 2024258,10258,49257,79257,92257,922 714 400
22 mars 2024259,19259,45258,34258,50258,502 463 200
22 mars 20240.911 Dividende
21 mars 2024260,65261,07260,04260,14259,233 723 200
20 mars 2024256,46259,20256,19259,07258,162 480 800
19 mars 2024254,43256,55254,17256,47255,572 900 200
18 mars 2024255,58256,21254,81255,00254,113 455 400
15 mars 2024253,60254,65252,70253,71252,823 216 100
14 mars 2024256,69256,87253,72255,22254,333 664 100
13 mars 2024256,57256,87255,47256,21255,312 667 400
12 mars 2024254,99256,74253,65256,53255,634 380 100
11 mars 2024253,89254,35252,70254,02253,133 038 700
08 mars 2024256,42257,71254,04254,43253,543 671 100
07 mars 2024255,00256,37254,65255,91255,012 940 900
06 mars 2024253,87254,51252,68253,44252,552 501 700
05 mars 2024253,68253,86250,91251,95251,073 134 800
04 mars 2024254,78255,58254,53254,65253,764 966 800
01 mars 2024253,04255,07252,68254,90254,013 691 300
29 févr. 2024252,68253,30251,12252,58251,702 610 400
28 févr. 2024251,10251,96250,97251,52250,642 192 200
27 févr. 2024251,79252,10250,95251,94251,062 024 600
26 févr. 2024252,02252,44251,20251,24250,362 585 800
23 févr. 2024252,46252,92251,53252,00251,122 856 000
22 févr. 2024249,96252,21249,61251,83250,953 873 000
21 févr. 2024246,05246,99245,13246,95246,092 174 900
20 févr. 2024247,55247,75245,76246,90246,043 445 100
16 févr. 2024249,61250,23248,10248,46247,592 907 800
15 févr. 2024248,34249,94248,02249,77248,903 181 900
14 févr. 2024246,87248,03245,61247,86246,992 606 900
13 févr. 2024245,61246,32243,35245,15244,295 832 600
12 févr. 2024249,04250,34248,72249,14248,272 769 700
09 févr. 2024247,75249,15247,51248,90248,032 367 700
08 févr. 2024246,81247,47246,51247,39246,522 668 200
07 févr. 2024246,00247,09245,39246,78245,922 305 700
06 févr. 2024244,48245,02243,90244,85243,992 568 400
05 févr. 2024244,83244,99242,74244,02243,173 324 800
02 févr. 2024242,96246,01242,69245,18244,323 875 800
01 févr. 2024240,90243,10240,04243,10242,253 986 800
31 janv. 2024242,84243,24239,86239,87239,033 884 500
30 janv. 2024244,07244,33243,57243,98243,133 098 900
29 janv. 2024242,34244,34242,13244,32243,463 463 400
26 janv. 2024242,31243,02241,73242,12241,272 858 200
25 janv. 2024242,19242,56241,07242,32241,472 993 900
24 janv. 2024242,66242,87240,85240,98240,143 003 000
23 janv. 2024241,02241,17240,06241,02240,183 015 300
22 janv. 2024240,54241,40240,05240,58239,743 952 700
19 janv. 2024237,38239,74236,76239,54238,703 850 100
18 janv. 2024235,64236,96234,62236,66235,833 509 900
17 janv. 2024234,41234,87233,43234,59233,773 336 600
16 janv. 2024236,29236,91235,10236,01235,183 646 700
12 janv. 2024237,98238,37236,42237,11236,283 049 500
11 janv. 2024237,52237,86234,92237,07236,243 375 600
10 janv. 2024236,12237,66235,79237,23236,403 343 400
09 janv. 2024235,15236,56234,74236,01235,184 524 800
08 janv. 2024233,27236,56233,26236,45235,624 156 600
05 janv. 2024232,70234,39232,40233,12232,303 305 100
04 janv. 2024233,26234,55232,66232,77231,953 681 900
03 janv. 2024234,53234,74233,11233,37232,553 925 500
02 janv. 2024235,65236,51234,77235,63234,804 847 600
29 déc. 2023238,14238,47236,48237,22236,394 187 500
28 déc. 2023238,25238,74238,13238,13237,304 099 400
27 déc. 2023238,00238,44237,47238,25237,425 103 700
26 déc. 2023236,98238,31236,86237,80236,973 829 400
22 déc. 2023236,59237,52235,64236,63235,803 661 900
21 déc. 2023235,08236,17234,06236,09235,264 427 000
21 déc. 20231.002 Dividende
20 déc. 2023237,74238,69234,44234,51232,695 149 700
19 déc. 2023236,72238,10236,72238,06236,213 731 700
18 déc. 2023235,86236,82235,82236,33234,503 855 100
15 déc. 2023234,79235,94234,63235,31233,484 297 900
14 déc. 2023235,66236,58234,19235,63233,805 014 500
13 déc. 2023230,77234,43230,55234,24232,424 231 100
12 déc. 2023229,59230,78228,96230,66228,873 214 900
11 déc. 2023228,69229,83228,51229,79228,013 076 600
08 déc. 2023227,36229,09227,27228,85227,072 741 500
07 déc. 2023226,99228,05226,71227,76225,992 724 300
06 déc. 2023227,89228,16225,88225,95224,203 172 900
05 déc. 2023226,58227,45226,21226,91225,153 019 000
04 déc. 2023226,58227,43226,08227,35225,593 837 800
01 déc. 2023225,99228,33225,59228,17226,404 074 400
30 nov. 2023225,73226,39224,82226,26224,503 148 000
29 nov. 2023226,38227,19225,11225,33223,582 653 700
28 nov. 2023224,77225,91224,45225,23223,482 761 900
*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...