Mercados españoles cerrados

Vanguard Extended Duration Treasury Index Fund ETF Shares (EDV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,78-0,01 (-0,01%)
A partir del 02:02PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202469,1169,8568,8369,7869,78231.339
01 may 202469,5870,2669,3069,7969,79296.300
30 abr 202469,0569,4068,7568,8968,89230.000
29 abr 202469,3069,7469,1269,5969,59309.600
26 abr 202468,8569,2768,7768,8468,84305.400
25 abr 202468,0768,4967,9068,4168,41382.800
24 abr 202469,3069,3068,5768,9668,96423.900
23 abr 202469,5270,3569,3069,7169,71311.200
22 abr 202469,4669,9369,4569,8369,83246.000
19 abr 202470,2470,2469,7169,9369,93266.300
18 abr 202470,0570,0569,4069,6169,61237.400
17 abr 202469,6970,1769,1570,0570,05310.800
16 abr 202468,7669,3668,4069,0769,071.197.600
15 abr 202470,1970,2169,3469,7469,74735.700
12 abr 202471,6672,0171,3571,3571,35251.100
11 abr 202471,4571,4770,4370,8370,83370.300
10 abr 202472,4072,5571,1471,3671,36801.300
09 abr 202472,9773,5072,9173,3373,33229.900
08 abr 202472,2772,6472,1572,4572,45425.500
05 abr 202472,7373,1172,3972,4472,44353.100
04 abr 202473,7873,9173,1273,8073,80483.600
03 abr 202472,3373,0972,0373,0573,05552.900
02 abr 202472,6573,3672,3373,2373,23563.800
01 abr 202474,5774,5773,6373,6973,691.116.700
01 abr 20240.769 Dividendo
28 mar 202476,3276,9176,1576,6075,83777.200
27 mar 202475,6976,4575,6076,4275,65646.000
26 mar 202475,2075,6074,9475,5474,78252.400
25 mar 202475,3875,3874,9275,1274,37312.400
22 mar 202475,9675,9675,4475,6674,90227.400
21 mar 202474,8275,0074,2674,6373,88492.900
20 mar 202474,7875,5073,8074,4373,68334.300
19 mar 202474,4674,8874,3074,6273,87824.900
18 mar 202474,4174,6474,1374,3573,60264.400
15 mar 202474,8174,9074,5074,7073,95680.700
14 mar 202475,5075,5274,4774,5873,83594.700
13 mar 202476,3576,5475,9876,2875,51282.600
12 mar 202477,0077,1076,5776,7876,01376.700
11 mar 202477,9978,0377,2977,6276,84471.300
08 mar 202477,6778,0377,3277,7576,97641.300
07 mar 202478,5178,5577,4777,8977,11467.900
06 mar 202477,5178,2877,4078,0677,28398.500
05 mar 202477,3077,7876,9577,5176,73387.200
04 mar 202475,5376,1175,4576,0375,271.149.300
01 mar 202475,2176,4174,7176,3575,58472.600
29 feb 202475,3075,9075,3075,7675,00398.400
28 feb 202474,4675,0974,3075,0074,25301.500
27 feb 202474,7374,9974,2574,3873,63324.500
26 feb 202475,6475,6474,6675,0874,33260.600
23 feb 202474,2175,5774,1975,4974,73342.900
22 feb 202473,6274,1573,5673,9673,22265.200
21 feb 202474,1674,2573,2673,4772,73295.800
20 feb 202474,1574,5874,0574,1573,41238.700
16 feb 202473,8874,2473,7474,2173,46291.400
15 feb 202474,9775,1174,3474,6573,90317.900
14 feb 202473,6374,3973,5274,1473,40400.700
13 feb 202474,3174,5073,7073,7873,04575.600
12 feb 202475,3075,5674,8775,3874,62937.400
09 feb 202475,2375,5375,1075,3274,56222.300
08 feb 202475,4375,6974,9875,4774,71276.500
07 feb 202476,0676,7075,9576,1175,35282.600
06 feb 202475,7576,7075,7076,5375,76374.200
05 feb 202476,2076,3975,5075,6474,88585.600
02 feb 202478,0078,4177,3677,8877,10829.500
01 feb 202479,1580,6578,9780,0779,27674.300
31 ene 202477,5778,3077,2177,8077,02644.600
30 ene 202476,7477,0075,9076,9776,20453.300
29 ene 202475,3376,3075,1275,9575,19945.300
26 ene 202474,9175,1074,4274,7574,00230.500
25 ene 202475,0075,2674,5074,9174,16312.600
24 ene 202475,5875,5874,0174,2973,54434.800
23 ene 202474,9474,9474,3074,8874,13384.700
22 ene 202475,8976,2375,4075,6874,92618.700
19 ene 202474,6575,1574,1875,0974,34347.600
18 ene 202475,5975,6674,3774,7173,96427.100
17 ene 202475,6576,2075,1575,7675,00405.300
16 ene 202476,5876,8275,4775,8475,08654.800
12 ene 202478,0278,5677,4977,6676,88242.900
11 ene 202477,5878,1776,9678,0477,26433.900
10 ene 202478,4778,5877,5577,6176,83469.900
09 ene 202478,3178,8078,1278,2677,47586.700
08 ene 202477,8379,1077,7078,8978,101.493.800
05 ene 202478,1979,4677,7877,9177,13973.400
04 ene 202479,2379,4778,8379,1178,32664.900
03 ene 202479,2880,8478,9280,7179,90892.600
02 ene 202480,2580,6879,9280,2579,44781.300
29 dic 202381,2882,0280,8181,0380,22448.600
28 dic 202382,3482,8881,7382,0281,20538.500
27 dic 202382,0982,7981,7182,7981,96581.000
26 dic 202380,6780,9580,4780,7779,96365.300
22 dic 202381,6281,6580,2680,5579,74662.100
22 dic 20230.737 Dividendo
21 dic 202382,8082,8981,6381,8980,34512.600
20 dic 202382,2582,7681,5382,6081,03502.800
19 dic 202381,8382,3381,6581,8580,30329.800
18 dic 202381,3781,4880,9081,4279,881.571.800
15 dic 202381,7482,4881,6082,2880,721.461.300
14 dic 202380,3982,1080,1582,0080,451.639.200
13 dic 202377,2479,2277,2079,0277,521.596.100
12 dic 202376,2576,8475,8776,6275,17662.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...