Italia markets closed

Vanguard Long-Term Bond Fund (BLV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,75+0,17 (+0,24%)
In data: 01:39PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202469,3769,7769,3269,7569,75244.430
08 mag 202469,6469,7469,5469,5869,58327.900
07 mag 202470,0470,2569,8169,8669,86446.000
06 mag 202469,4969,6869,3569,6769,67435.500
03 mag 202469,5369,5769,0169,3769,37720.100
02 mag 202468,1868,7668,0568,7268,72908.100
01 mag 202468,2768,8068,0868,3268,32520.800
01 mag 20240.26 Dividendo
30 apr 202468,3168,5268,0768,1767,91413.100
29 apr 202468,4768,7368,4168,7068,44315.700
26 apr 202468,2268,4668,1668,2067,94435.500
25 apr 202467,5667,8867,4567,8567,59747.000
24 apr 202468,3468,4767,9368,1967,93522.600
23 apr 202468,4669,0368,3068,6568,39518.400
22 apr 202468,3468,6168,3268,5968,33622.300
19 apr 202468,7168,7868,4368,5568,29591.800
18 apr 202468,6268,6568,2268,3868,12511.900
17 apr 202468,5168,7468,2368,6668,40470.100
16 apr 202467,9068,2067,6668,0467,78759.700
15 apr 202468,8568,8568,2268,3868,12625.400
12 apr 202469,6369,8169,4369,4369,17724.000
11 apr 202469,5769,7168,9969,2168,951.006.500
10 apr 202470,1570,2069,3269,4569,19582.600
09 apr 202470,7270,9470,6370,9170,64365.600
08 apr 202470,1570,4570,1070,3270,05433.500
05 apr 202470,3570,7070,2570,2669,99617.100
04 apr 202471,0971,0970,6170,9370,66699.400
03 apr 202470,1970,6970,0070,6470,37650.800
02 apr 202470,2870,6970,0570,6470,37632.400
01 apr 202471,4571,5170,8470,8970,62638.000
01 apr 20240.281 Dividendo
28 mar 202472,2972,5972,1472,3371,77760.900
27 mar 202471,7572,3671,7572,3671,80392.900
26 mar 202471,6071,7871,4171,7071,15446.900
25 mar 202471,8471,8471,5271,5771,02370.300
22 mar 202472,1472,1571,8371,9371,38509.600
21 mar 202471,5171,6971,2371,4370,88454.400
20 mar 202471,3071,5270,7671,2770,72731.600
19 mar 202471,1271,3871,0371,1670,618.983.600
18 mar 202471,1371,2670,9170,9870,43861.600
15 mar 202471,2771,3371,0971,2170,66484.100
14 mar 202471,6971,6971,1371,2170,66455.800
13 mar 202472,1972,4372,0272,0771,52907.400
12 mar 202472,4772,5772,1972,3071,741.654.100
11 mar 202472,8472,9472,5772,8072,244.835.300
08 mar 202472,6972,9272,6172,7272,16695.900
07 mar 202472,9272,9472,4772,6972,13777.800
06 mar 202472,4972,8172,4172,6872,121.313.400
05 mar 202472,1772,5672,0172,2971,73841.800
04 mar 202471,1871,6271,1871,5270,971.007.300
01 mar 202470,8871,8170,7271,7571,202.122.900
01 mar 20240.246 Dividendo
29 feb 202471,4171,8071,4071,5470,75967.400
28 feb 202471,0471,3270,9671,2470,451.004.800
27 feb 202471,1671,3971,0171,0470,25880.100
26 feb 202471,6671,6671,0871,3470,55799.500
23 feb 202471,0171,6971,0171,6070,811.005.700
22 feb 202470,8671,0870,7970,9870,191.202.700
21 feb 202471,1471,1670,6170,7769,98540.500
20 feb 202471,0271,2770,9671,0970,30409.400
16 feb 202470,7770,9970,7170,9770,18404.200
15 feb 202471,4871,5371,0671,3170,52383.300
14 feb 202470,5871,0470,5770,9870,19439.200
13 feb 202470,8170,9670,5170,5569,77479.500
12 feb 202471,7071,7471,3471,6670,86679.200
09 feb 202471,6671,7271,5171,5970,801.088.100
08 feb 202471,9171,9671,5771,7770,973.239.400
07 feb 202472,4172,6772,1872,3071,50555.600
06 feb 202472,1072,6772,0772,6171,80679.100
05 feb 202472,5972,6971,8672,0471,24966.200
02 feb 202473,2673,4272,8973,2172,40982.900
01 feb 202474,0674,7173,8374,4073,572.101.800
01 feb 20240.278 Dividendo
31 gen 202473,5473,9073,2673,5672,47584.100
30 gen 202472,9373,1972,5573,1972,10628.200
29 gen 202472,3372,8572,2572,6671,58594.500
26 gen 202472,2272,3171,8972,0470,97651.300
25 gen 202471,7872,3371,7872,1871,113.088.700
24 gen 202472,4172,4571,6071,6570,59563.700
23 gen 202472,1172,1171,7172,0170,94485.800
22 gen 202472,5972,7772,3272,4771,401.114.800
19 gen 202471,9472,1671,5572,1171,043.744.800
18 gen 202472,3472,4371,7871,9470,87550.500
17 gen 202472,4672,6372,0572,4671,39395.700
16 gen 202473,0973,1672,2972,5271,44669.000
12 gen 202473,7074,0873,3873,6872,591.121.500
11 gen 202473,1873,6972,8873,5572,46501.100
10 gen 202473,6673,7773,0873,1672,07481.900
09 gen 202473,2073,5273,1173,3672,272.408.800
08 gen 202472,7273,5372,7173,4472,35451.800
05 gen 202472,8573,6972,6572,7171,63715.300
04 gen 202473,2973,4873,1173,3072,21740.000
03 gen 202473,4174,1573,1674,1173,011.047.100
02 gen 202474,1274,2973,8874,1073,00752.400
29 dic 202374,7275,0474,4574,5873,47482.900
28 dic 202375,5175,5574,9675,0873,97474.100
27 dic 202374,9875,5474,9075,4874,36693.700
26 dic 202374,2674,4974,2074,3773,27687.600
22 dic 202374,7274,7274,0374,1673,06696.700
22 dic 20230.262 Dividendo
*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...