Italia markets closed

Vanguard Intermediate-Term Bond Index Fund (BIV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,44+0,15 (+0,20%)
In data: 11:48AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202473,4873,4873,3273,4473,44384.588
18 apr 202473,4873,4873,2273,2973,291.233.400
17 apr 202473,3973,5673,2873,4873,481.271.700
16 apr 202473,1073,2172,9773,1373,131.149.300
15 apr 202473,4973,4973,1973,3473,341.584.500
12 apr 202473,8873,9673,8073,8273,821.283.300
11 apr 202473,8073,8873,5073,5973,591.152.700
10 apr 202473,9874,0073,5973,6873,681.318.600
09 apr 202474,5274,6374,4974,5874,581.256.100
08 apr 202474,3374,3974,2674,3174,311.243.700
05 apr 202474,5474,6874,4474,4674,461.035.400
04 apr 202474,7874,8474,5774,8074,80974.300
03 apr 202474,3274,6374,2574,6374,63970.700
02 apr 202474,4274,5674,3174,5674,561.076.500
01 apr 202474,9775,0374,5774,6474,64993.400
01 apr 20240.234 Dividendo
28 mar 202475,3775,5275,3375,4075,171.062.000
27 mar 202475,3775,5075,2775,4975,26847.600
26 mar 202475,1875,2475,0575,2074,97856.300
25 mar 202475,3575,3575,1475,1874,95816.800
22 mar 202475,4075,4375,2975,3475,11981.900
21 mar 202475,1675,2175,0075,0674,831.062.200
20 mar 202474,8775,1374,7675,0174,781.234.200
19 mar 202474,7974,9374,7474,8374,60954.700
18 mar 202474,7074,7674,5874,6474,411.354.700
15 mar 202474,7774,8174,6774,7274,49736.700
14 mar 202475,0675,0674,7874,8174,581.167.100
13 mar 202475,3875,3975,2475,2475,01932.100
12 mar 202475,4975,5075,3175,3975,16819.200
11 mar 202475,9275,9275,5575,6375,401.247.600
08 mar 202475,7675,8275,6475,6875,451.436.200
07 mar 202475,6075,6275,4475,6175,381.478.100
06 mar 202475,5075,6175,3875,4375,202.832.300
05 mar 202475,2675,4275,1675,2775,041.055.800
04 mar 202474,9175,0174,7574,9474,711.074.000
01 mar 202474,7075,1374,5075,1074,871.117.100
01 mar 20240.211 Dividendo
29 feb 202474,8875,0774,8874,9674,521.302.600
28 feb 202474,7274,8474,6874,8474,40900.700
27 feb 202474,7674,8374,6374,6774,231.256.900
26 feb 202474,9274,9274,6474,8074,361.119.000
23 feb 202474,7274,9974,7074,9374,491.554.500
22 feb 202474,7274,8174,5974,7074,261.147.300
21 feb 202474,9374,9574,6474,7074,261.610.100
20 feb 202474,9174,9874,8074,9274,481.407.000
16 feb 202474,6474,7474,5874,7274,28906.500
15 feb 202475,0975,1174,8975,0074,56923.000
14 feb 202474,6474,8674,6074,7774,331.472.100
13 feb 202474,7274,7774,4974,5174,071.033.700
12 feb 202475,2575,3175,1175,2574,811.084.500
09 feb 202475,1675,1975,0875,1674,722.034.300
08 feb 202475,3675,4075,2075,2674,821.214.700
07 feb 202475,5075,7375,4375,5075,051.960.100
06 feb 202475,3475,7075,3275,6275,172.022.000
05 feb 202475,5475,5475,1775,2674,821.564.100
02 feb 202475,9076,0175,7175,8675,411.758.900
01 feb 202476,5176,7576,3376,6176,161.720.300
01 feb 20240.226 Dividendo
31 gen 202476,3176,5076,1976,4175,731.600.900
30 gen 202476,0076,0475,7275,9675,291.545.100
29 gen 202475,7775,9575,7075,9475,271.297.600
26 gen 202475,6775,6775,5075,5774,90975.100
25 gen 202475,6375,7075,5075,7075,031.132.600
24 gen 202475,7475,7975,3375,3674,691.176.300
23 gen 202475,5175,5475,4375,5274,851.458.300
22 gen 202475,7375,7675,6075,6574,98960.600
19 gen 202475,4275,5375,2275,5374,861.303.300
18 gen 202475,6075,6475,4075,4774,801.586.000
17 gen 202475,5775,6575,4375,5574,881.124.200
16 gen 202476,0776,1675,7075,8375,161.365.300
12 gen 202476,3376,5376,1876,3775,691.122.900
11 gen 202475,8576,1975,7776,1475,471.763.100
10 gen 202476,0276,0875,7075,7375,061.416.900
09 gen 202475,7875,9275,7375,8275,151.468.600
08 gen 202475,7075,9975,6075,7975,122.046.000
05 gen 202475,5676,0175,5175,5274,851.674.300
04 gen 202475,7675,8575,6875,7775,101.680.800
03 gen 202475,7676,1575,6876,1075,432.558.600
02 gen 202476,0476,1876,0176,0575,382.237.500
29 dic 202376,3676,5476,3276,3875,701.033.700
28 dic 202376,7276,7276,4576,5075,821.419.600
27 dic 202376,4876,7676,3876,7476,061.172.300
26 dic 202376,1176,2776,1176,2075,531.336.000
22 dic 202376,3076,3376,0776,1875,511.365.700
22 dic 20230.225 Dividendo
21 dic 202376,5976,6776,3176,3975,491.978.200
20 dic 202376,2776,4976,1576,4575,551.914.900
19 dic 202376,1576,2776,1076,1375,231.376.000
18 dic 202376,1276,1275,9676,0475,151.370.500
15 dic 202376,1976,2776,0876,1875,281.381.100
14 dic 202376,0576,3976,0076,2575,352.390.700
13 dic 202374,8575,7974,8175,6874,791.783.600
12 dic 202374,5274,6974,3974,6873,803.430.600
11 dic 202374,4074,4674,2074,4673,581.130.700
08 dic 202374,4974,5974,3374,4873,603.023.400
07 dic 202374,7775,0474,7574,8673,982.322.700
06 dic 202374,8474,9674,7474,8773,991.814.900
05 dic 202374,5074,7374,4674,6773,791.853.000
04 dic 202374,2874,4374,1474,2673,391.620.500
01 dic 202373,9274,5873,8574,5573,671.479.300
*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...