La bourse ferme dans 2 h 47 min

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
225,37-2,66 (-1,17 %)
À la clôture : 04:00PM EST
224,54 -0,83 (-0,37 %)
Avant Bourse : 08:43AM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 2022229,13231,91225,14225,37225,375 162 200
19 janv. 2022231,22232,16227,90228,03228,034 868 100
18 janv. 2022232,50232,70229,94230,45230,456 511 600
14 janv. 2022233,50235,13232,31235,02235,023 826 900
13 janv. 2022239,18239,40234,48234,93234,934 049 300
12 janv. 2022239,04239,85237,31238,42238,424 033 100
11 janv. 2022235,71238,11234,09238,05238,053 524 800
10 janv. 2022234,21235,84230,97235,70235,705 819 600
07 janv. 2022237,19238,07235,32236,11236,113 579 600
06 janv. 2022237,20238,77235,54237,19237,194 519 200
05 janv. 2022242,08242,66237,20237,25237,254 878 300
04 janv. 2022243,73244,06241,35242,51242,514 217 000
03 janv. 2022242,42242,97240,86242,97242,974 204 000
31 déc. 2021242,09242,69241,44241,44241,443 499 900
30 déc. 2021243,11243,69242,00242,21242,214 501 500
29 déc. 2021242,55243,16241,71242,60242,603 044 300
28 déc. 2021243,06243,78242,04242,46242,463 960 900
27 déc. 2021240,48242,96240,34242,96242,964 395 100
27 déc. 20210.859 Dividende
23 déc. 2021239,87241,36239,50240,67239,812 925 100
22 déc. 2021236,63239,10236,55239,02238,173 202 900
21 déc. 2021234,19236,84233,22236,68235,844 158 800
20 déc. 2021232,10232,35230,07232,13231,305 839 800
17 déc. 2021235,00237,16233,34235,44234,604 455 100
16 déc. 2021240,29240,49235,66236,52235,683 876 100
15 déc. 2021235,56239,25233,85239,20238,353 720 700
14 déc. 2021235,45236,86234,05235,57234,733 360 400
13 déc. 2021239,50239,60237,14237,35236,505 839 100
10 déc. 2021239,42239,87237,57239,53238,682 610 000
09 déc. 2021239,52239,90237,78237,91237,062 853 800
08 déc. 2021239,57240,38238,64240,20239,343 417 400
07 déc. 2021237,56239,70237,34239,17238,324 284 700
06 déc. 2021232,61235,18230,95234,16233,324 210 600
03 déc. 2021234,83235,27229,02231,19230,365 819 000
02 déc. 2021230,21234,68230,09233,90233,074 257 400
01 déc. 2021236,41237,87229,88230,16229,345 274 700
30 nov. 2021236,99237,73233,10233,45232,627 231 400
29 nov. 2021238,48239,28236,52238,21237,364 789 200
26 nov. 2021237,24238,10234,94235,99235,155 730 300
24 nov. 2021239,14241,21238,63241,21240,352 195 400
23 nov. 2021240,10241,10238,24240,40239,543 826 200
22 nov. 2021242,34243,60240,25240,32239,463 902 900
19 nov. 2021242,09242,62241,33241,48240,623 353 800
18 nov. 2021242,30242,44240,52242,17241,313 507 700
17 nov. 2021242,60242,60241,43241,79240,932 809 000
16 nov. 2021241,66243,33241,41242,79241,922 947 400
15 nov. 2021242,44242,67241,14241,75240,893 630 500
12 nov. 2021240,64242,04240,21241,75240,892 419 200
11 nov. 2021240,67240,76239,96239,97239,112 277 100
10 nov. 2021241,14241,96238,73239,68238,823 356 500
09 nov. 2021243,04243,14241,19242,06241,202 764 100
08 nov. 2021243,17243,56242,43242,76241,893 401 400
05 nov. 2021242,75243,51241,39242,36241,493 916 900
04 nov. 2021241,03241,80240,53241,43240,573 557 000
03 nov. 2021238,69240,73238,30240,52239,663 704 400
02 nov. 2021238,32238,93237,91238,83237,984 004 800
01 nov. 2021237,75238,12236,72238,09237,243 967 500
29 oct. 2021235,48237,13235,37236,91236,063 564 900
28 oct. 2021234,94236,60234,78236,60235,762 104 900
27 oct. 2021236,05236,08233,99234,10233,263 409 600
26 oct. 2021236,65237,19235,46235,71234,872 759 900
25 oct. 2021235,07235,96234,10235,80234,962 170 100
22 oct. 2021234,60235,31233,32234,36233,522 144 500
21 oct. 2021233,91234,95233,67234,81233,972 839 800
20 oct. 2021233,55234,35233,39234,17233,332 838 400
19 oct. 2021232,50233,28232,11233,26232,432 683 100
18 oct. 2021230,07231,66229,45231,57230,743 078 300
15 oct. 2021230,69231,16230,27230,73229,912 717 900
14 oct. 2021227,71229,43227,50229,37228,552 688 800
13 oct. 2021225,17226,03223,65225,62224,813 179 500
12 oct. 2021225,31225,70224,16224,60223,802 898 400
11 oct. 2021226,07227,59224,68224,76223,962 354 900
08 oct. 2021227,40227,55226,02226,39225,581 920 600
07 oct. 2021226,50228,36226,11226,89226,083 081 300
06 oct. 2021221,89224,81220,98224,73223,933 076 000
05 oct. 2021222,43224,99222,10223,80223,003 568 200
04 oct. 2021224,24224,40220,54221,73220,944 984 000
01 oct. 2021223,10225,63221,02225,12224,325 148 600
30 sept. 2021225,35228,40221,94222,06221,275 080 200
29 sept. 2021225,22225,99224,28224,49223,694 585 500
28 sept. 2021227,65227,79224,05224,34223,545 078 600
27 sept. 2021229,16229,87228,51229,14228,322 856 700
24 sept. 2021228,55229,95228,19229,64228,823 122 800
24 sept. 20210.724 Dividende
23 sept. 2021228,44230,95228,05230,09228,553 778 100
22 sept. 2021226,33228,43225,83227,32225,804 187 300
21 sept. 2021226,51227,03224,46225,05223,544 564 400
20 sept. 2021225,51226,31222,31225,07223,567 749 300
17 sept. 2021230,54230,83228,65229,04227,503 078 200
16 sept. 2021230,94231,52229,30230,89229,342 537 200
15 sept. 2021229,42231,34228,72231,10229,552 598 900
14 sept. 2021231,41231,49228,62229,21227,673 158 900
13 sept. 2021231,51231,74229,33230,60229,053 312 700
10 sept. 2021233,03233,19229,96230,08228,543 382 100
09 sept. 2021232,67233,65231,75231,92230,373 265 900
08 sept. 2021233,01233,26231,59232,73231,173 027 600
07 sept. 2021234,29234,30233,02233,28231,723 256 800
03 sept. 2021234,00234,50233,63234,29232,722 484 200
02 sept. 2021234,31234,65233,68234,37232,803 274 600
01 sept. 2021233,82234,21233,25233,58232,013 533 100
*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...