Mercados españoles cerrados en 4 hrs 51 min

Vanguard Total World Bond ETF (BNDW)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
68,39+0,01 (+0,01%)
Al cierre: 04:00PM EDT
68,67 +0,28 (+0,41%)
Después del cierre: 05:04PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202468,4568,4568,3368,3968,3969.900
24 jun 202468,4268,4268,3468,3868,3839.600
21 jun 202468,4668,4868,3068,3868,3843.400
20 jun 202468,2968,3568,2268,3468,3469.500
18 jun 202468,4068,5168,3468,4668,4624.800
17 jun 202468,2868,2868,1968,2568,2576.000
14 jun 202468,3968,4968,3968,4768,4757.700
13 jun 202468,2368,3568,1668,3368,3346.700
12 jun 202468,1568,3068,0268,0568,0542.000
11 jun 202467,5867,8167,5867,8167,8142.000
10 jun 202467,6267,6267,5267,5467,54107.400
07 jun 202467,8567,8567,7367,7467,7424.700
06 jun 202468,1168,1768,0768,1668,1636.700
05 jun 202468,1268,1667,9768,1668,1651.700
04 jun 202467,9768,0367,9067,9967,9934.600
03 jun 202467,5467,7967,5467,7967,7952.600
03 jun 20240.172 Dividendo
31 may 202467,5367,6667,5367,6467,4739.000
30 may 202467,3467,4967,3467,4767,3028.400
29 may 202467,3967,3967,1767,2467,0745.700
28 may 202467,8567,8567,4867,5167,3464.500
24 may 202467,6867,7667,6467,7667,5920.000
23 may 202467,9267,9267,6267,7067,5340.400
22 may 202467,8467,9167,8167,8567,6854.100
21 may 202468,0168,1467,9567,9967,82331.200
20 may 202467,9067,9067,8367,8767,70161.600
17 may 202468,0668,0667,9167,9367,76109.300
16 may 202468,2368,2368,0768,0867,91112.300
15 may 202468,0668,2368,0468,1868,0178.000
14 may 202467,7567,7767,6767,7567,5854.500
13 may 202467,7167,8067,6767,6767,5037.400
10 may 202467,7967,7967,6367,6667,4965.500
09 may 202467,7667,8867,6967,8567,6850.400
08 may 202467,7967,7967,7167,7667,5947.800
07 may 202467,9467,9867,8467,8867,7145.100
06 may 202467,7267,7567,6667,7367,5633.300
03 may 202467,7467,7467,5167,6767,5029.900
02 may 202467,1867,3967,1167,3967,2263.300
01 may 202467,1467,3167,0467,1767,0031.800
01 may 20240.165 Dividendo
30 abr 202467,2367,2467,1067,1466,8070.600
29 abr 202467,3767,3967,3067,3667,0229.200
26 abr 202467,1767,2867,1767,2266,8852.600
25 abr 202466,9767,0366,8867,0366,7045.300
24 abr 202467,2567,2567,0867,1666,8222.500
23 abr 202467,2467,4867,2467,3967,0521.900
22 abr 202467,3167,3967,2567,3467,0047.400
19 abr 202467,3767,3767,2667,3266,9833.500
18 abr 202467,4267,4267,2067,2166,8741.100
17 abr 202467,3767,4267,2267,4067,0634.600
16 abr 202467,2867,2867,0767,1866,8475.800
15 abr 202467,4767,4767,2967,3467,0073.300
12 abr 202467,7567,8267,7067,7267,3830.500
11 abr 202467,6167,6367,4167,5267,1859.100
10 abr 202467,8267,8267,5267,5567,2132.500
09 abr 202468,1268,1468,0768,1367,7941.500
08 abr 202467,8367,9567,8367,9367,5944.800
05 abr 202468,0568,1667,9867,9967,6563.800
04 abr 202468,2668,2768,1168,2767,9348.100
03 abr 202467,9168,0967,8068,0967,7556.500
02 abr 202467,9368,0267,8368,0267,6849.200
01 abr 202468,3068,3068,0168,0767,7364.400
01 abr 20240.167 Dividendo
28 mar 202468,6468,6968,5768,6168,1040.700
27 mar 202468,6468,7068,5468,6968,1834.100
26 mar 202468,3768,4868,3668,4567,9462.500
25 mar 202468,5168,5168,3668,4067,8985.500
22 mar 202468,5668,6068,5268,5468,0363.200
21 mar 202468,3968,3968,2868,3267,81241.300
20 mar 202468,1768,3168,1168,3067,7979.400
19 mar 202468,0868,1868,0868,1567,6497.200
18 mar 202468,0768,0868,0068,0467,5452.400
15 mar 202468,1068,1368,0668,1067,5956.400
14 mar 202468,3268,3268,0968,1067,5994.700
13 mar 202468,4868,5068,4168,4467,9389.900
12 mar 202468,5868,5868,4668,5067,9974.500
11 mar 202468,6268,7068,5768,6368,1252.000
08 mar 202468,6668,7468,6468,6868,1746.800
07 mar 202468,6868,6868,5368,6268,1146.500
06 mar 202468,4068,5968,4068,5368,02122.500
05 mar 202468,4068,4368,3268,4367,9238.600
04 mar 202468,0368,0868,0168,0667,5667.100
01 mar 202467,8468,1967,7968,1767,6632.900
01 mar 20240.156 Dividendo
29 feb 202468,0868,1968,0268,1067,4462.700
28 feb 202467,9468,0267,8968,0167,3546.800
27 feb 202467,9368,0067,8867,8967,2332.500
26 feb 202468,1368,1367,9267,9867,3227.500
23 feb 202467,8468,1667,8468,1267,4662.100
22 feb 202467,9667,9667,8267,8767,21128.900
21 feb 202467,9968,0367,7767,7867,1242.600
20 feb 202468,0968,1567,9968,0067,3494.900
16 feb 202467,9467,9567,8667,9367,2754.600
15 feb 202468,1768,2568,0668,1567,49102.600
14 feb 202467,8268,1067,8268,0867,4259.200
13 feb 202467,9567,9567,7067,7067,0437.700
12 feb 202468,2068,2168,0968,1667,5042.200
09 feb 202468,0068,1268,0068,1267,4634.400
08 feb 202468,2568,2568,0968,1367,4773.000
07 feb 202468,2668,4768,2668,3067,6461.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...