Italia markets closed

Vanguard Total Corporate Bond ETF ETF Shares (VTC)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,60+0,36 (+0,48%)
Alla chiusura: 04:00PM EDT
73,50 -2,07 (-2,74%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202475,4075,6075,4075,6075,6027.700
30 mag 202475,0675,2875,0675,2475,2418.300
29 mag 202475,0275,0274,8074,8874,8816.700
28 mag 202475,5475,5975,1875,1975,1931.300
24 mag 202475,3775,5875,3775,5575,5523.900
23 mag 202475,6975,6975,3375,4375,4325.900
22 mag 202475,6575,7775,6375,6875,6822.300
21 mag 202475,8775,8775,7475,7775,7737.100
20 mag 202475,5175,6975,5175,6375,6328.400
17 mag 202475,6975,8275,6675,6775,6750.200
16 mag 202476,0576,0575,8175,8175,8118.800
15 mag 202475,7775,9875,7375,9275,9220.200
14 mag 202475,2875,4375,2875,3775,3724.500
13 mag 202475,3075,3675,1875,1875,1829.300
10 mag 202475,2275,3175,1175,1675,1624.100
09 mag 202475,1575,4275,1575,3875,3832.100
08 mag 202475,2075,3575,2075,2775,2717.500
07 mag 202475,4675,6375,3775,4375,4315.200
06 mag 202475,3475,3875,2375,3875,3832.400
03 mag 202475,2075,2575,0275,2275,2222.400
02 mag 202474,3874,8274,3874,8274,8223.800
01 mag 202474,4074,6674,2174,4174,4127.000
01 mag 20240.279 Dividendo
30 apr 202474,4574,6074,3974,3974,1118.400
29 apr 202474,7274,7774,5774,7574,4717.100
26 apr 202474,4474,5874,4474,4974,2174.200
25 apr 202473,9874,2973,9574,2974,0124.600
24 apr 202474,4774,6274,3074,4574,1738.100
23 apr 202474,4574,8274,4374,7074,4222.400
22 apr 202474,4574,5674,3874,5674,2823.300
19 apr 202474,4974,5074,3774,3874,1011.100
18 apr 202474,4574,4574,2574,3574,0722.000
17 apr 202474,3874,5374,3374,4574,1724.400
16 apr 202474,0574,1873,9674,1573,8724.700
15 apr 202474,7774,7774,2674,3374,0640.500
12 apr 202475,0775,1174,9674,9674,6814.200
11 apr 202474,9575,0874,7574,8374,5532.700
10 apr 202475,3975,3974,8974,9474,6635.000
09 apr 202475,7775,9075,7675,8675,5828.100
08 apr 202475,5775,6575,4675,5375,2522.000
05 apr 202475,6775,7775,5475,5775,2940.400
04 apr 202476,0076,0075,7175,8375,5533.000
03 apr 202475,3575,8075,3575,7675,4861.200
02 apr 202475,5375,7375,3875,7275,4437.600
01 apr 202476,6976,6975,7275,7775,4925.100
01 apr 20240.278 Dividendo
28 mar 202476,6676,7676,5776,6276,0625.300
27 mar 202476,2476,7076,2476,7076,14258.700
26 mar 202476,1776,3476,1676,2775,7138.800
25 mar 202476,3476,5076,2476,2875,7231.500
22 mar 202476,5476,5476,4476,4675,9022.200
21 mar 202476,3276,3776,2176,2275,6629.100
20 mar 202475,9876,2075,8476,1475,5827.800
19 mar 202475,8676,1175,8676,0175,4549.300
18 mar 202475,8576,0275,8075,8275,2635.400
15 mar 202475,8575,9975,8575,9375,3723.700
14 mar 202476,2376,2375,9075,9275,3627.600
13 mar 202476,3976,5476,3576,3575,7918.800
12 mar 202476,4276,5976,4076,4375,8718.400
11 mar 202476,6476,7276,6076,6676,1019.300
08 mar 202476,6076,8176,6076,6476,0823.100
07 mar 202476,5876,6176,4476,6176,0540.400
06 mar 202476,4776,5876,3976,4075,8435.100
05 mar 202476,2576,3776,1676,2875,7228.600
04 mar 202475,8076,0075,8075,9475,3834.800
01 mar 202475,6176,0975,3576,0675,50343.800
01 mar 20240.256 Dividendo
29 feb 202475,8876,1475,8275,9075,0928.300
28 feb 202475,8475,8675,7575,8575,0440.000
27 feb 202475,8375,9975,8175,8475,0331.500
26 feb 202476,1476,1475,7875,8875,0729.400
23 feb 202475,9776,1675,8976,0675,2537.100
22 feb 202475,9676,0075,8275,8875,0725.700
21 feb 202475,9776,0375,7975,8575,0426.000
20 feb 202476,0176,0675,8375,9875,1758.400
16 feb 202475,7575,8475,6775,8275,0117.000
15 feb 202476,0676,0975,8976,0475,2331.300
14 feb 202475,6775,8175,6075,8074,9933.800
13 feb 202475,6775,7375,4775,5374,7235.500
12 feb 202476,2276,2476,0276,1775,3545.700
09 feb 202476,1576,1876,0676,1575,3340.500
08 feb 202476,3976,3976,1976,2075,3831.100
07 feb 202476,5776,7676,4976,5675,7440.200
06 feb 202476,4876,8176,3776,7175,8930.300
05 feb 202476,6076,6076,2576,3875,56133.200
02 feb 202476,7576,9876,7576,9476,1241.200
01 feb 202477,3577,6777,3577,5076,6743.000
01 feb 20240.275 Dividendo
31 gen 202477,2677,5577,2377,3376,2326.800
30 gen 202476,9877,1276,8377,1076,0025.400
29 gen 202476,9477,0376,7876,9775,8756.900
26 gen 202476,8476,8476,6476,6475,5545.300
25 gen 202476,8176,8476,6176,8475,7520.200
24 gen 202476,8976,8976,3676,4375,3429.300
23 gen 202476,5476,5876,4176,5175,4243.500
22 gen 202476,7876,8876,6976,7475,6529.500
19 gen 202476,5376,5876,2776,5875,4928.400
18 gen 202476,6476,7576,4176,5675,4727.100
17 gen 202476,6776,6876,4276,6575,5627.300
16 gen 202477,0077,1476,7076,7975,7044.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...