Mercados españoles abiertos en 42 mins

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,59-0,21 (-0,28%)
Al cierre: 04:00PM EST
73,65 +0,06 (+0,08%)
Después del cierre: 07:51PM EST
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202273,5873,7473,4773,5973,595.377.400
07 dic 202273,4873,8373,4473,8073,807.472.500
06 dic 202273,0873,2473,0073,1673,167.584.100
05 dic 202273,1673,1772,8372,9272,927.552.900
02 dic 202272,9573,5172,7973,5073,506.825.400
01 dic 202272,7373,2072,6673,2073,207.462.500
01 dic 20220.165 Dividendo
30 nov 202272,1572,7772,0172,7672,605.477.800
29 nov 202272,2072,3872,1672,2072,045.437.600
28 nov 202272,6172,6772,3972,4772,315.852.100
25 nov 202272,4072,5672,4072,5672,402.536.400
23 nov 202272,2372,5672,2372,5672,404.855.000
22 nov 202271,9472,1971,9372,1271,969.534.200
21 nov 202271,9972,0471,7271,7571,596.834.600
18 nov 202271,9372,0471,7371,7571,598.564.600
17 nov 202271,8071,9071,6671,8771,716.260.600
16 nov 202271,9772,2371,9072,1772,018.856.700
15 nov 202271,6671,7771,5471,7671,6011.948.800
14 nov 202271,2971,3971,2171,2671,106.914.500
11 nov 202271,3371,5371,2571,4971,334.525.300
10 nov 202270,9071,4970,8971,4971,337.014.100
09 nov 202269,8670,1469,7970,0469,887.269.400
08 nov 202269,8070,0769,7869,9469,786.358.100
07 nov 202269,9169,9369,6369,6369,476.246.100
04 nov 202269,9370,1069,7469,9069,748.780.400
03 nov 202269,6169,9869,5769,8869,726.408.200
02 nov 202270,3570,7370,0070,1569,9910.223.800
01 nov 202270,5870,6170,1070,2670,107.019.000
01 nov 20220.163 Dividendo
31 oct 202270,3670,4070,0670,3570,036.785.000
28 oct 202270,4070,7170,3870,5770,254.828.800
27 oct 202270,5470,8670,3870,7170,395.493.300
26 oct 202270,2270,4770,1770,3470,027.001.000
25 oct 202269,9470,2169,9170,0669,747.780.900
24 oct 202269,4869,6969,2369,4069,087.259.400
21 oct 202269,1469,5869,0969,5069,186.984.400
20 oct 202269,7169,8569,3469,3869,066.260.900
19 oct 202269,9970,0969,7869,8569,536.483.600
18 oct 202270,4670,5470,1470,4370,117.008.000
17 oct 202270,5570,6870,2770,2769,9519.605.200
14 oct 202270,8270,8370,0970,1269,806.544.400
13 oct 202269,8770,7069,7970,4670,146.668.900
12 oct 202270,5570,8270,5170,7170,395.442.000
11 oct 202270,7270,9570,5370,6370,319.225.500
10 oct 202270,9370,9370,4670,6170,294.950.700
07 oct 202271,0171,1270,8770,9370,615.023.200
06 oct 202271,5371,6071,2471,3070,977.108.400
05 oct 202271,5871,6471,2871,5771,247.252.400
04 oct 202272,0372,2471,8871,9571,626.124.400
03 oct 202271,7072,1871,5871,7771,446.762.600
03 oct 20220.156 Dividendo
30 sept 202271,7071,8771,2571,3370,858.919.100
29 sept 202271,4471,6471,2771,5071,026.100.300
28 sept 202271,4371,9071,2971,8771,3811.649.700
27 sept 202271,1271,2170,6770,7770,299.946.100
26 sept 202271,7771,8171,0671,0870,608.658.900
23 sept 202272,2572,2571,7572,0071,516.885.400
22 sept 202272,4872,4972,1172,2071,715.216.100
21 sept 202272,8272,9972,4472,9572,466.360.300
20 sept 202272,7172,8872,6272,7572,264.750.500
19 sept 202272,9973,1872,9173,1172,626.374.900
16 sept 202273,0873,3173,0273,1672,675.050.000
15 sept 202273,3173,3973,1973,2472,754.967.200
14 sept 202273,3073,5673,2873,4672,964.332.200
13 sept 202273,2873,4373,2273,3772,879.481.200
12 sept 202274,0074,0773,6573,7473,244.008.200
09 sept 202273,9574,0973,7973,8373,333.831.700
08 sept 202273,9674,1273,8473,8673,363.580.300
07 sept 202273,8074,0973,7874,0973,594.208.300
06 sept 202273,9473,9573,5473,5673,066.869.800
02 sept 202274,2574,4874,1874,2373,733.600.600
01 sept 202274,0274,1173,7574,0473,546.160.700
01 sept 20220.156 Dividendo
31 ago 202274,8574,9474,5174,6073,945.155.600
30 ago 202274,9375,0874,7074,9174,256.878.700
29 ago 202274,9574,9674,7974,8574,193.263.800
26 ago 202275,2375,3775,0575,1974,534.276.600
25 ago 202274,9875,4074,9275,3474,673.688.400
24 ago 202274,9775,0174,8474,9374,273.808.600
23 ago 202275,1275,4575,0175,1274,466.294.800
22 ago 202275,3375,3675,0975,1574,494.158.600
19 ago 202275,5375,5675,3675,4974,825.115.800
18 ago 202276,0476,1675,9475,9775,304.026.800
17 ago 202275,9376,0175,7175,8375,164.131.100
16 ago 202276,2776,2976,0376,2875,614.104.000
15 ago 202276,4776,5476,3676,3875,713.922.300
12 ago 202276,2176,3076,0176,3075,634.376.800
11 ago 202276,5776,6775,9275,9575,285.179.500
10 ago 202276,5076,7376,3176,3875,714.305.000
09 ago 202276,1676,2676,0976,1775,506.888.800
08 ago 202276,3076,4576,2676,3475,678.534.700
05 ago 202276,0576,1075,8676,0075,338.946.400
04 ago 202276,7276,8876,6476,8776,199.869.900
03 ago 202276,2376,6975,9776,6876,005.747.700
02 ago 202277,0977,1876,2476,3075,6310.808.300
01 ago 202276,9077,1476,8277,0876,405.370.800
01 ago 20220.153 Dividendo
29 jul 202276,8077,1776,7576,9076,076.601.700
28 jul 202276,9677,0776,8176,9676,135.140.200
27 jul 202276,3576,6976,3476,4375,605.919.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...