Mercados españoles cerrados en 6 hrs 10 min

Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,44+0,26 (+0,45%)
Al cierre: 04:00PM EDT
58,49 +0,05 (+0,09%)
Después del cierre: 07:35PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202458,3758,4758,3158,4458,441.373.100
03 jul 202458,0158,2257,9958,1858,181.090.600
02 jul 202457,8857,9857,8857,9357,931.726.300
01 jul 202457,8357,9557,7457,8057,802.708.500
01 jul 20240.177 Dividendo
28 jun 202458,4858,5058,2258,2358,051.339.400
27 jun 202458,3558,4158,3458,3658,181.098.000
26 jun 202458,2958,3258,2458,2758,091.334.500
25 jun 202458,4358,5058,4158,4858,301.857.900
24 jun 202458,4458,4758,3858,4758,291.268.100
21 jun 202458,5158,5658,3858,4558,273.157.600
20 jun 202458,3358,4458,3158,4358,252.095.900
18 jun 202458,4258,5858,4058,5258,342.183.100
17 jun 202458,3458,3658,2958,3358,151.341.500
14 jun 202458,5158,5758,4858,5358,352.202.200
13 jun 202458,3858,5358,3458,4658,282.785.500
12 jun 202458,3658,4558,1858,1958,012.500.200
11 jun 202457,8357,9757,8057,9657,782.287.800
10 jun 202457,7757,7957,7257,7757,592.399.100
07 jun 202457,9257,9257,8157,8257,642.089.600
06 jun 202458,1958,2858,1858,2458,062.235.400
05 jun 202458,1458,2558,0358,2458,062.026.100
04 jun 202458,0158,1558,0058,1057,922.724.600
03 jun 202457,6857,9057,6857,8857,703.783.000
03 jun 20240.179 Dividendo
31 may 202457,7357,8357,7257,8357,482.508.600
30 may 202457,5557,6357,5457,6257,272.565.700
29 may 202457,5157,5257,3557,4357,082.737.300
28 may 202457,8357,8557,5857,5957,242.371.500
24 may 202457,7057,7857,6957,7857,433.065.200
23 may 202457,9157,9157,6857,7557,402.898.100
22 may 202457,8657,9457,8657,8957,542.575.900
21 may 202457,9858,0057,9457,9757,612.289.100
20 may 202457,8757,9057,8557,8757,522.393.300
17 may 202457,9958,0257,9257,9357,582.574.900
16 may 202458,1358,1358,0258,0457,682.391.400
15 may 202458,0758,1658,0158,1357,772.951.100
14 may 202457,7857,8457,7557,8357,482.644.200
13 may 202457,7657,7657,6957,6957,342.247.200
10 may 202457,7157,7257,6457,6657,313.871.000
09 may 202457,6857,8257,6657,7957,441.942.300
08 may 202457,6957,7257,6557,6757,322.196.000
07 may 202457,7957,8557,7257,7557,402.076.800
06 may 202457,6757,7257,6357,6957,341.850.900
03 may 202457,7257,7557,5657,6657,311.563.900
02 may 202457,2157,4457,1957,4157,061.678.300
01 may 202457,1257,3457,0357,1856,832.118.700
01 may 20240.174 Dividendo
30 abr 202457,2257,2757,1557,1956,671.512.600
29 abr 202457,3257,3957,2857,3756,851.817.300
26 abr 202457,2257,2957,2057,2256,701.286.500
25 abr 202457,0557,1757,0457,1456,621.698.200
24 abr 202457,3057,3157,2157,3056,781.241.400
23 abr 202457,2557,4757,2257,3956,861.402.600
22 abr 202457,2357,3457,2357,3056,781.280.500
19 abr 202457,3357,3357,2457,2856,761.644.100
18 abr 202457,3457,3557,1957,2456,721.716.700
17 abr 202457,2857,4257,2357,3956,861.637.400
16 abr 202457,1557,2357,0657,1656,642.242.700
15 abr 202457,2557,3157,1257,3156,791.941.500
12 abr 202457,5557,6357,5157,5357,001.954.700
11 abr 202457,4657,4757,2957,3656,842.275.100
10 abr 202457,5457,5757,3157,3456,822.990.100
09 abr 202457,9258,0057,9257,9757,441.443.900
08 abr 202457,8357,8757,7657,8157,282.234.800
05 abr 202457,9758,0857,9057,9057,371.775.000
04 abr 202458,1258,2058,0158,2057,671.530.600
03 abr 202457,8558,0657,8158,0557,522.147.700
02 abr 202457,9058,0157,8758,0157,482.032.500
01 abr 202458,2558,2658,0058,0457,513.232.300
01 abr 20240.176 Dividendo
28 mar 202458,5358,6158,5058,5557,841.377.100
27 mar 202458,5558,6658,5458,6457,931.311.400
26 mar 202458,4058,5058,3658,4957,781.278.800
25 mar 202458,4958,5058,4158,4457,731.278.600
22 mar 202458,5558,5558,5058,5357,821.763.900
21 mar 202458,4158,4458,3258,3557,641.381.000
20 mar 202458,2358,4358,1958,3357,622.970.700
19 mar 202458,1758,2558,1458,1957,482.437.900
18 mar 202458,0958,1358,0258,0757,371.391.800
15 mar 202458,1558,1958,1158,1357,431.616.700
14 mar 202458,3458,3458,1958,2157,501.758.700
13 mar 202458,5358,5858,4858,4957,781.971.100
12 mar 202458,6658,6658,5458,5957,881.921.600
11 mar 202458,8258,8258,7258,7658,052.013.400
08 mar 202458,8958,9158,8058,8458,132.173.400
07 mar 202458,7758,7958,6758,7858,072.231.200
06 mar 202458,6858,7858,6458,6657,952.329.300
05 mar 202458,5658,6658,5058,5957,882.325.000
04 mar 202458,3458,4358,3358,3857,672.452.900
01 mar 202458,2258,5158,1358,4857,774.118.900
01 mar 20240.15 Dividendo
29 feb 202458,3558,5058,3458,4157,553.794.400
28 feb 202458,2258,3258,2058,3157,455.265.100
27 feb 202458,1958,2658,1358,1657,315.096.100
26 feb 202458,2958,2958,1458,2357,3812.987.500
23 feb 202458,1558,3358,1558,3057,4512.731.400
22 feb 202458,1458,2458,0858,1557,3013.688.700
21 feb 202458,3458,3658,1558,1757,3210.394.000
20 feb 202458,3358,4058,3058,3257,4615.107.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...