Mercados españoles cerrados

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,30-0,27 (-0,38%)
Al cierre: 04:00PM EDT
71,99 +0,69 (+0,97%)
Después del cierre: 05:00PM EDT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 202271,5371,6071,2471,3071,306.963.309
05 oct 202271,5871,6471,2871,5771,577.252.400
04 oct 202272,0372,2471,8871,9571,956.124.400
03 oct 202271,7072,1871,5871,7771,776.762.600
03 oct 20220.156 Dividendo
30 sept 202271,7071,8771,2571,3371,178.918.800
29 sept 202271,4471,6471,2771,5071,346.100.300
28 sept 202271,4371,9071,2971,8771,7111.649.700
27 sept 202271,1271,2170,6770,7770,629.946.100
26 sept 202271,7771,8171,0671,0870,928.658.900
23 sept 202272,2572,2571,7572,0071,846.885.400
22 sept 202272,4872,4972,1172,2072,045.216.100
21 sept 202272,8272,9972,4472,9572,796.360.300
20 sept 202272,7172,8872,6272,7572,594.750.500
19 sept 202272,9973,1872,9173,1172,956.374.900
16 sept 202273,0873,3173,0273,1673,005.050.000
15 sept 202273,3173,3973,1973,2473,084.967.200
14 sept 202273,3073,5673,2873,4673,304.332.200
13 sept 202273,2873,4373,2273,3773,219.481.200
12 sept 202274,0074,0773,6573,7473,584.008.200
09 sept 202273,9574,0973,7973,8373,673.831.700
08 sept 202273,9674,1273,8473,8673,703.580.300
07 sept 202273,8074,0973,7874,0973,934.208.300
06 sept 202273,9473,9573,5473,5673,406.869.800
02 sept 202274,2574,4874,1874,2374,073.600.600
01 sept 202274,0274,1173,7574,0473,886.160.700
01 sept 20220.156 Dividendo
31 ago 202274,8574,9474,5174,6074,285.155.600
30 ago 202274,9375,0874,7074,9174,596.878.700
29 ago 202274,9574,9674,7974,8574,533.263.800
26 ago 202275,2375,3775,0575,1974,874.276.600
25 ago 202274,9875,4074,9275,3475,023.688.400
24 ago 202274,9775,0174,8474,9374,613.808.600
23 ago 202275,1275,4575,0175,1274,806.294.800
22 ago 202275,3375,3675,0975,1574,834.158.600
19 ago 202275,5375,5675,3675,4975,175.115.800
18 ago 202276,0476,1675,9475,9775,654.026.800
17 ago 202275,9376,0175,7175,8375,514.131.100
16 ago 202276,2776,2976,0376,2875,954.104.000
15 ago 202276,4776,5476,3676,3876,053.922.300
12 ago 202276,2176,3076,0176,3075,974.376.800
11 ago 202276,5776,6775,9275,9575,635.179.500
10 ago 202276,5076,7376,3176,3876,054.305.000
09 ago 202276,1676,2676,0976,1775,846.888.800
08 ago 202276,3076,4576,2676,3476,018.534.700
05 ago 202276,0576,1075,8676,0075,688.946.400
04 ago 202276,7276,8876,6476,8776,549.869.900
03 ago 202276,2376,6975,9776,6876,355.747.700
02 ago 202277,0977,1876,2476,3075,9710.808.300
01 ago 202276,9077,1476,8277,0876,755.370.800
01 ago 20220.153 Dividendo
29 jul 202276,8077,1776,7576,9076,426.601.700
28 jul 202276,9677,0776,8176,9676,485.140.200
27 jul 202276,3576,6976,3476,4375,955.919.600
26 jul 202276,5176,5776,1976,2275,746.964.100
25 jul 202276,1476,2776,0976,2075,724.256.200
22 jul 202276,3776,6576,2876,4876,006.617.000
21 jul 202275,4375,9075,4375,8675,396.832.900
20 jul 202275,5575,5675,2075,2474,773.966.900
19 jul 202275,3875,4375,1875,3174,843.493.400
18 jul 202275,4575,4775,2275,3774,903.438.000
15 jul 202275,3675,7075,3675,6075,135.276.400
14 jul 202275,1075,4374,9575,3374,865.598.000
13 jul 202274,8775,6374,8575,5775,106.382.700
12 jul 202275,4875,6275,3375,3374,866.013.700
11 jul 202275,1975,3975,1575,2074,734.128.600
08 jul 202275,0175,0474,8474,9274,454.187.100
07 jul 202275,4575,4675,1075,1774,707.536.700
06 jul 202276,0376,0575,3675,3874,915.312.000
05 jul 202275,8575,9775,7075,8475,376.253.900
01 jul 202275,6176,0575,5375,7175,245.801.800
01 jul 20220.149 Dividendo
30 jun 202275,1775,4575,1775,2674,644.387.100
29 jun 202274,5174,9474,5174,9474,323.896.400
28 jun 202274,4374,5174,3174,5173,905.578.800
27 jun 202274,5474,7374,3974,4773,866.238.900
24 jun 202274,8675,1374,7874,8374,216.979.000
23 jun 202274,9075,3374,8874,9774,358.542.600
22 jun 202274,6474,7574,5474,6174,008.407.600
21 jun 202274,1174,2873,9474,0073,397.069.900
17 jun 202274,3974,4974,0474,3473,734.913.600
16 jun 202273,4974,3273,4174,3073,698.477.600
15 jun 202273,8574,1973,5074,1473,539.098.600
14 jun 202273,9174,0173,2073,3072,709.530.100
13 jun 202274,2174,2573,3773,7073,0911.255.300
10 jun 202275,2675,4274,7674,9174,2914.690.800
09 jun 202275,6075,7075,5175,5574,934.828.500
08 jun 202275,8075,9375,6575,6575,033.778.300
07 jun 202275,8576,1175,8275,9675,346.989.800
06 jun 202276,0376,0975,6775,7075,086.698.000
03 jun 202275,9976,1975,9976,1575,525.549.600
02 jun 202276,3076,3376,0576,2675,635.276.600
01 jun 202276,5676,6476,0676,1975,567.294.600
01 jun 20220.148 Dividendo
31 may 202276,6776,7476,4676,6875,909.067.000
27 may 202277,1177,2277,0077,1276,346.355.300
26 may 202277,0077,1076,8176,9076,125.328.400
25 may 202276,9277,0076,7976,9876,205.737.200
24 may 202276,3276,7876,3276,6775,896.587.100
23 may 202276,2976,3776,0076,0575,287.332.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...