La bourse ferme dans 2 h 57 min

Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
136,57-0,76 (-0,55 %)
À la clôture : 04:00PM EDT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 2024138,57138,57136,14136,57136,5715 100
31 mai 2024136,63137,33135,85137,33137,3319 900
30 mai 2024135,18135,99134,51135,73135,7316 000
29 mai 2024134,16134,51133,89133,97133,9729 800
28 mai 2024136,68137,40135,57136,31136,3195 700
24 mai 2024136,39136,75135,56136,55136,5513 300
23 mai 2024138,54138,54134,93135,54135,5423 400
22 mai 2024138,39138,89137,68137,94137,949 100
21 mai 2024138,76139,44138,76139,24139,247 900
20 mai 2024139,06140,44139,06139,34139,34134 800
17 mai 2024139,54139,96139,21139,67139,6736 600
16 mai 2024139,93140,00139,39139,39139,3927 000
15 mai 2024140,48140,48139,50139,92139,9211 500
14 mai 2024138,86139,67138,42139,03139,039 200
13 mai 2024138,35138,91137,45137,68137,6868 500
10 mai 2024138,31138,43136,91137,37137,3728 100
09 mai 2024136,73138,38136,73138,31138,3149 800
08 mai 2024135,64136,77135,62136,67136,6749 400
07 mai 2024137,60137,90136,99136,99136,9921 800
06 mai 2024136,65137,36136,65137,12137,1222 400
03 mai 2024136,85137,20135,43135,77135,7723 100
02 mai 2024133,58134,56132,80134,44134,4436 000
01 mai 2024131,16134,33131,16132,00132,0043 400
30 avr. 2024132,46132,85131,17131,17131,1715 700
29 avr. 2024133,68134,19133,36133,77133,7711 300
26 avr. 2024132,55133,40132,32133,04133,0414 000
25 avr. 2024131,53132,34130,64132,26132,2627 000
24 avr. 2024133,25133,56132,30133,14133,1439 900
23 avr. 2024131,61134,02131,49133,54133,5413 800
22 avr. 2024130,70132,33130,08131,46131,4612 700
19 avr. 2024128,09130,29128,09130,10130,1042 500
18 avr. 2024128,80130,00128,37128,68128,6822 400
17 avr. 2024130,59130,69128,57128,57128,5729 100
16 avr. 2024129,65130,40128,83129,62129,6251 700
15 avr. 2024133,00133,33130,12130,63130,6333 100
12 avr. 2024133,50134,16131,75132,26132,2635 200
11 avr. 2024133,80134,54132,98134,30134,3032 900
10 avr. 2024134,43134,96132,67133,45133,4532 900
09 avr. 2024137,58138,01136,94137,87137,8710 800
08 avr. 2024136,24137,36136,24137,01137,0118 700
05 avr. 2024135,43136,79135,39136,15136,1526 300
04 avr. 2024138,56138,56135,33135,70135,7049 900
03 avr. 2024135,42137,04135,42136,73136,7330 300
02 avr. 2024136,62136,63135,33136,00136,0018 700
01 avr. 2024140,69140,69138,20138,20138,2045 200
28 mars 2024139,45140,46139,38139,82139,8214 900
27 mars 2024136,64138,99136,64138,93138,9319 100
26 mars 2024137,12137,26135,50135,50135,5026 400
25 mars 2024136,13137,26136,10136,20136,2028 300
22 mars 2024137,69138,19135,97135,97135,9718 400
21 mars 2024137,39138,31136,70137,94137,9429 800
21 mars 20240.346 Dividende
20 mars 2024133,10137,03133,10136,59136,2427 500
19 mars 2024131,92134,08131,92133,72133,3820 500
18 mars 2024133,19133,79132,53132,71132,3723 300
15 mars 2024131,88133,64131,88133,38133,0447 500
14 mars 2024133,36134,43131,73132,53132,1920 000
13 mars 2024134,37135,91134,37135,12134,7822 600
12 mars 2024134,87135,50134,03134,81134,4726 100
11 mars 2024135,50136,17135,03135,33134,9925 500
08 mars 2024137,67138,18135,53136,09135,7550 100
07 mars 2024135,47136,76135,47135,78135,4415 300
06 mars 2024135,26135,26134,23134,81134,4731 200
05 mars 2024134,00135,26133,65134,35134,0114 600
04 mars 2024135,79135,79134,47134,54134,2012 600
01 mars 2024135,15135,58133,55135,37135,0317 000
29 févr. 2024135,14135,63133,91134,29133,9517 000
28 févr. 2024133,59134,30133,01133,18132,8416 800
27 févr. 2024133,72134,48133,72134,39134,0527 500
26 févr. 2024132,42133,67132,33132,87132,5317 800
23 févr. 2024131,95133,34131,73132,70132,3622 900
22 févr. 2024132,46132,47131,71132,37132,0339 700
21 févr. 2024132,15132,26131,32132,14131,8129 400
20 févr. 2024132,61133,01131,99132,23131,9039 000
16 févr. 2024133,99134,88133,47133,90133,5627 900
15 févr. 2024132,70135,53132,37135,33134,9952 200
14 févr. 2024130,78131,99129,92131,91131,5828 100
13 févr. 2024130,70130,78128,13129,06128,7353 700
12 févr. 2024132,10135,20132,10134,73134,3971 700
09 févr. 2024130,59132,16130,30131,98131,6529 500
08 févr. 2024128,69130,74128,69130,74130,4148 700
07 févr. 2024129,72129,72128,06128,69128,3629 800
06 févr. 2024128,51129,67127,76129,36129,0331 000
05 févr. 2024129,21129,21127,30128,45128,1227 900
02 févr. 2024129,12131,00129,00130,32129,9942 700
01 févr. 2024131,24131,82128,87131,43131,1040 600
31 janv. 2024132,71134,36130,15130,28129,9572 300
30 janv. 2024133,74134,56133,43133,77133,4334 000
29 janv. 2024132,93134,66132,19134,44134,1054 000
26 janv. 2024132,88133,93132,38132,80132,4635 100
25 janv. 2024132,99133,47131,61132,62132,2836 700
24 janv. 2024133,78133,95131,19131,53131,2052 800
23 janv. 2024134,58134,58132,08132,27131,9318 100
22 janv. 2024131,11133,15131,11133,15132,8152 500
19 janv. 2024129,48130,28128,08130,22129,8934 500
18 janv. 2024128,79128,94127,33128,94128,6131 400
17 janv. 2024127,12128,58126,75128,13127,8124 800
16 janv. 2024129,90130,09128,70129,06128,7335 600
12 janv. 2024132,61133,74130,70131,07130,7445 100
11 janv. 2024132,04132,04129,90131,31130,9849 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...