Mercados españoles abiertos en 4 hrs 13 min

Vident U.S. Bond Strategy ETF (VBND)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,22+0,08 (+0,17%)
Al cierre: 03:34PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202443,1743,3243,1743,2243,229200
06 may 202443,1143,1543,0643,1443,1419.900
03 may 202442,9443,0542,9443,0543,055600
02 may 202442,8442,8642,7842,8642,863000
01 may 202442,5942,8842,5842,7642,7631.200
30 abr 202442,6742,7942,5842,5842,5812.500
29 abr 202442,6942,8042,6942,7642,768600
26 abr 202442,6042,6642,5342,6142,618400
25 abr 202442,5042,5742,3742,4442,447600
24 abr 202442,5942,6842,5242,6342,6357.400
23 abr 202442,6942,7342,6342,6742,673900
22 abr 202442,6242,7042,5542,6342,6310.000
19 abr 202442,6542,6542,5742,6342,6317.300
18 abr 202442,6442,9642,6042,6142,6155.300
17 abr 202442,6042,9242,5542,7542,75111.100
16 abr 202442,4842,5542,4042,4642,469000
16 abr 20240.198 Dividendo
15 abr 202442,7342,8442,7342,8242,6216.500
12 abr 202443,1843,2043,0643,0642,869000
11 abr 202443,0843,1542,9643,0042,8016.700
10 abr 202443,2343,2343,0443,0742,8719.700
09 abr 202443,4843,5743,4743,5343,3322.400
08 abr 202443,1943,4343,1943,3643,1626.500
05 abr 202443,4043,4343,3443,3543,158100
04 abr 202443,4743,5943,4743,5943,3912.600
03 abr 202443,3643,4443,2443,4443,2420.200
02 abr 202443,3543,4643,3343,4443,2313.100
01 abr 202443,4643,7143,4143,4643,26155.300
28 mar 202443,7543,8643,7343,7943,598100
27 mar 202444,1244,1243,6943,8043,605700
26 mar 202443,5543,6743,5543,6543,455900
25 mar 202443,6643,6643,5243,5843,383800
22 mar 202443,7043,8143,6743,7843,5810.800
21 mar 202443,5643,5943,5043,5643,364900
20 mar 202443,5543,5543,3643,4943,2911.400
19 mar 202443,3943,5243,3943,4443,2414.400
18 mar 202443,4143,4443,2843,3743,1711.400
15 mar 202443,3243,6443,3243,4243,2248.500
14 mar 202443,7643,7643,3643,3643,1623.500
13 mar 202443,6843,7243,6043,6843,4815.600
12 mar 202443,7643,7943,6843,7143,5114.000
12 mar 20240.143 Dividendo
11 mar 202444,0544,0543,9543,9943,6412.200
08 mar 202443,9844,1743,9844,0243,6713.600
07 mar 202444,0144,0543,9244,0143,667400
06 mar 202443,7944,0543,7943,9543,6127.600
05 mar 202443,6943,9443,6043,8843,5318.300
04 mar 202443,4843,6443,4843,5943,2514.800
01 mar 202443,5843,7443,5843,7043,368200
29 feb 202443,4843,6143,4843,5543,2120.400
28 feb 202443,3443,5143,3043,4343,0921.100
27 feb 202443,1143,4743,1143,3743,028700
26 feb 202443,3243,4043,2843,4043,065400
23 feb 202443,4043,5643,3843,5643,2243.400
22 feb 202443,3043,3143,2143,2642,9216.400
21 feb 202443,3543,3943,2343,2842,9413.600
20 feb 202443,2943,4743,2643,4043,0524.400
16 feb 202443,3043,3543,2543,3042,9620.600
15 feb 202443,3443,5343,3443,4343,0926.800
14 feb 202443,0443,3042,9443,2442,9117.600
13 feb 202443,1043,2043,0643,1142,789200
13 feb 20240.101 Dividendo
12 feb 202443,5943,6843,5243,6343,1915.900
09 feb 202443,5243,7143,2743,6243,1817.500
08 feb 202443,5543,6943,5543,6543,2021.600
07 feb 202443,8843,9343,7543,7843,3414.100
06 feb 202443,7644,0943,7443,8543,4017.800
05 feb 202443,6843,7143,5743,6743,2213.400
02 feb 202443,9644,0743,9144,0243,5716.900
01 feb 202444,1244,7044,1244,3743,9215.400
31 ene 202443,9544,4243,9544,0443,5912.700
30 ene 202443,8643,8743,7843,8743,4315.500
29 ene 202443,7643,8843,7543,8643,4213.500
26 ene 202443,4643,6943,4643,5843,1433.600
25 ene 202443,7343,8143,6343,7643,3125.500
24 ene 202443,6643,6643,4043,5643,1220.300
23 ene 202443,7443,7643,5643,6143,1721.900
23 ene 20240.192 Dividendo
22 ene 202443,9343,9943,8943,9743,3432.400
19 ene 202443,6444,1943,6243,8843,2431.300
18 ene 202443,7443,8043,7243,7943,156800
17 ene 202443,8043,9143,7543,9143,2724.800
16 ene 202444,0944,2743,9844,0543,4166.400
12 ene 202444,2644,3444,1044,2343,5910.200
11 ene 202444,0144,2643,9244,1743,5375.200
10 ene 202443,9944,1443,9644,0043,3627.100
09 ene 202443,9644,0543,9444,0343,3915.500
08 ene 202443,9444,0543,9444,0243,3810.500
05 ene 202443,7943,9443,7743,8343,1920.200
04 ene 202443,9644,1543,9644,0843,4439.800
03 ene 202443,8744,2743,8544,2243,5821.400
02 ene 202444,1044,2543,9044,0643,42277.600
29 dic 202344,3844,3844,3044,3043,666600
28 dic 202344,3844,5044,0244,4043,7613.700
27 dic 202344,3644,5444,3244,4943,857400
26 dic 202343,9044,2543,9044,2143,5716.500
22 dic 202344,1144,1744,0544,1343,499200
21 dic 202344,1244,1844,0744,1343,5014.300
20 dic 202343,9744,2043,8744,1943,5619.300
19 dic 202343,8444,3143,8444,0643,4223.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...