Premium
Vanguard ESG International Stock ETF (VSGX)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -1.34150380921 | 60.38 | 61.23 | 59.175 | 133033 | 60.38713838 | SP |
| 4 | 0.45 | 0.761163734777 | 59.12 | 61.23 | 58.9106 | 125761 | 60.16632025 | SP |
| 12 | 1.03 | 1.75948069696 | 58.54 | 61.23 | 54.96 | 194988 | 58.06958933 | SP |
| 26 | 0.22 | 0.370682392586 | 59.35 | 63.02 | 54.96 | 159268 | 58.85610897 | SP |
| 52 | 2.05 | 3.56397774687 | 57.52 | 63.02 | 54 | 140100 | 58.28403339 | SP |
| 156 | 5.29 | 9.74576271186 | 54.28 | 63.02 | 42.0701 | 179487 | 53.00865825 | SP |
| 260 | 18.45 | 44.8686770428 | 41.12 | 65.88 | 36.01 | 183448 | 54.98361344 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 59.57 | -0.08 | -0.13 | 59.85 | 59.86 | 59.175 | 112243 |
| 1741645800 | 59.65 | -1.3 | -2.13 | 60.13 | 60.28 | 59.31 | 147995 |
| 1741390200 | 60.95 | 0.35 | 0.58 | 60.66 | 61.105 | 60.3901 | 135661 |
| 1741303800 | 60.6 | -0.41 | -0.67 | 60.76 | 61.11 | 60.495 | 105721 |
| 1741217400 | 61.01 | 1.23 | 2.06 | 60.38 | 61.23 | 60.38 | 164913 |
| 1741131000 | 59.78 | 0.14 | 0.23 | 59.45 | 60.27 | 58.9106 | 136412 |
| 1741044600 | 59.64 | 0.24 | 0.40 | 60.16 | 60.37 | 59.3807 | 123824 |
| 1740785400 | 59.4 | -0.28 | -0.47 | 59.27 | 59.54 | 59.01 | 191455 |
| 1740699000 | 59.68 | -1.04 | -1.71 | 60.37 | 60.37 | 59.6601 | 86622 |
| 1740612600 | 60.72 | 0.28 | 0.46 | 60.75 | 61.09 | 60.4487 | 95403 |
| 1740526200 | 60.44 | 0.43 | 0.72 | 60.6 | 60.63 | 60.17 | 94769 |
| 1740439800 | 60.01 | -0.37 | -0.61 | 60.38 | 60.479 | 60.01 | 111532 |
| 1740180600 | 60.38 | -0.28 | -0.46 | 60.74 | 60.8276 | 60.185 | 197604 |
| 1740094200 | 60.66 | 0.38 | 0.63 | 60.56 | 60.691 | 60.4 | 82174 |
| 1740007800 | 60.28 | -0.37 | -0.61 | 60.27 | 60.4 | 60.1184 | 83073 |
| 1739921400 | 60.65 | 0.35 | 0.58 | 60.6 | 60.7 | 60.515 | 132129 |
| 1739575800 | 60.3 | 0.06 | 0.10 | 60.47 | 60.53 | 60.24 | 126984 |
| 1739489400 | 60.24 | 0.62 | 1.04 | 59.7 | 60.29 | 59.64 | 110792 |
| 1739403000 | 59.62 | 0.19 | 0.32 | 59.12 | 59.773 | 59.085 | 151514 |
| 1739316600 | 59.43 | 0 | 0.00 | 59.22 | 59.52 | 59.17 | 120724 |
| 1739230200 | 59.43 | 0.46 | 0.78 | 59.26 | 59.52 | 59.2403 | 807716 |
| 1738971000 | 58.97 | -0.43 | -0.72 | 59.44 | 59.5679 | 58.85 | 105390 |
| 1738884600 | 59.4 | 0.4 | 0.68 | 59.24 | 59.4383 | 59.13 | 169385 |
| 1738798200 | 59 | 0.33 | 0.56 | 58.78 | 59.17 | 58.78 | 146642 |
| 1738711800 | 58.67 | 0.79 | 1.36 | 58.25 | 58.73 | 58.25 | 129373 |
| 1738625400 | 57.88 | -0.53 | -0.91 | 57.45 | 58.24 | 57.0986 | 241323 |
| 1738366200 | 58.41 | -0.62 | -1.05 | 58.91 | 59.2608 | 58.37 | 94577 |
| 1738279800 | 59.03 | 0.56 | 0.96 | 58.82 | 59.36 | 58.82 | 134204 |
| 1738193400 | 58.47 | 0.08 | 0.14 | 58.47 | 58.6399 | 58.2075 | 101645 |
| 1738107000 | 58.39 | 0.23 | 0.39 | 58.2 | 58.43 | 57.96 | 84267 |
| 1738020600 | 58.165 | -0.36 | -0.61 | 57.97 | 58.185 | 57.97 | 101674 |
| 1737761400 | 58.52 | 0.66 | 1.14 | 58.39 | 58.62 | 58.37 | 128840 |
| 1737675000 | 57.86 | 0 | 0.00 | 57.86 | 57.86 | 57.86 | 0 |
| 1737588600 | 57.86 | -0.04 | -0.07 | 58.01 | 58.0932 | 57.82 | 140087 |
| 1737502200 | 57.9 | 1.02 | 1.79 | 57.52 | 57.9699 | 57.51 | 216198 |
| 1737156600 | 56.88 | 0.26 | 0.46 | 56.91 | 57.19 | 56.79 | 83215 |
| 1737070200 | 56.62 | 0.1 | 0.18 | 56.7 | 56.9071 | 56.4 | 70634 |
| 1736983800 | 56.52 | 0.75 | 1.34 | 56.53 | 56.67 | 56.28 | 220395 |
| 1736897400 | 55.77 | 0.3 | 0.54 | 55.73 | 55.9 | 55.5195 | 180544 |
| 1736811000 | 55.47 | -0.24 | -0.43 | 55.15 | 55.51 | 54.96 | 213724 |
| 1736551800 | 55.71 | -0.98 | -1.73 | 56.12 | 56.18 | 55.71 | 141791 |
| 1736379000 | 56.69 | -0.29 | -0.51 | 56.64 | 56.9399 | 56.42 | 91504 |
| 1736292600 | 56.98 | -0.28 | -0.49 | 57.41 | 57.62 | 56.8 | 460432 |
| 1736206200 | 57.26 | 0.42 | 0.74 | 57.01 | 57.59 | 57.01 | 813100 |
| 1735947000 | 56.84 | 0.39 | 0.69 | 56.74 | 56.87 | 56.57 | 112862 |
| 1735860600 | 56.45 | -0.25 | -0.44 | 56.63 | 56.83 | 56.36 | 128495 |
| 1735687800 | 56.7 | -0.05 | -0.09 | 56.89 | 56.9499 | 56.5537 | 122869 |
| 1735601400 | 56.75 | -0.32 | -0.56 | 56.68 | 56.91 | 56.33 | 178166 |
| 1735342200 | 57.07 | -0.23 | -0.40 | 57.12 | 57.2399 | 56.82 | 163491 |
| 1735255800 | 57.3 | 0.09 | 0.16 | 57.03 | 57.3522 | 57.03 | 124944 |
| 1735077840 | 57.21 | 0.21 | 0.37 | 57.06 | 57.21 | 56.81 | 328407 |
| 1734996600 | 57 | 0.38 | 0.67 | 56.41 | 57.01 | 56.41 | 279606 |
| 1734737400 | 56.62 | -0.49 | -0.86 | 56.08 | 56.9208 | 56.05 | 1275941 |
| 1734651000 | 57.11 | -0.03 | -0.05 | 57.46 | 57.46 | 57.01 | 373705 |
| 1734564600 | 57.14 | -1.22 | -2.09 | 58.54 | 58.64 | 57.01 | 109411 |
| 1734478200 | 58.36 | -0.23 | -0.39 | 58.68 | 58.6999 | 58.2663 | 86832 |
| 1734391800 | 58.59 | -0.24 | -0.41 | 58.55 | 58.9206 | 58.55 | 83782 |
| 1734132600 | 58.83 | -0.07 | -0.12 | 59 | 59.075 | 58.695 | 123303 |
| 1734046200 | 58.9 | -0.53 | -0.89 | 59.09 | 59.35 | 58.9 | 106409 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
