Italia markets closed

Vanguard Total World Bond ETF (BNDW)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,79-0,37 (-0,54%)
In data: 12:49PM EDT. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 202467,8567,8567,7367,7967,7914.095
06 giu 202468,1168,1768,0768,1668,1636.700
05 giu 202468,1268,1667,9768,1668,1651.700
04 giu 202467,9768,0367,9067,9967,9934.600
03 giu 202467,5467,7967,5467,7967,7952.600
03 giu 20240.172 Dividendo
31 mag 202467,5367,6667,5367,6467,4739.000
30 mag 202467,3467,4967,3467,4767,3028.400
29 mag 202467,3967,3967,1767,2467,0745.700
28 mag 202467,8567,8567,4867,5167,3464.500
24 mag 202467,6867,7667,6467,7667,5920.000
23 mag 202467,9267,9267,6267,7067,5340.400
22 mag 202467,8467,9167,8167,8567,6854.100
21 mag 202468,0168,1467,9567,9967,82331.200
20 mag 202467,9067,9067,8367,8767,70161.600
17 mag 202468,0668,0667,9167,9367,76109.300
16 mag 202468,2368,2368,0768,0867,91112.300
15 mag 202468,0668,2368,0468,1868,0178.000
14 mag 202467,7567,7767,6767,7567,5854.500
13 mag 202467,7167,8067,6767,6767,5037.400
10 mag 202467,7967,7967,6367,6667,4965.500
09 mag 202467,7667,8867,6967,8567,6850.400
08 mag 202467,7967,7967,7167,7667,5947.800
07 mag 202467,9467,9867,8467,8867,7145.100
06 mag 202467,7267,7567,6667,7367,5633.300
03 mag 202467,7467,7467,5167,6767,5029.900
02 mag 202467,1867,3967,1167,3967,2263.300
01 mag 202467,1467,3167,0467,1767,0031.800
01 mag 20240.165 Dividendo
30 apr 202467,2367,2467,1067,1466,8070.600
29 apr 202467,3767,3967,3067,3667,0229.200
26 apr 202467,1767,2867,1767,2266,8852.600
25 apr 202466,9767,0366,8867,0366,7045.300
24 apr 202467,2567,2567,0867,1666,8222.500
23 apr 202467,2467,4867,2467,3967,0521.900
22 apr 202467,3167,3967,2567,3467,0047.400
19 apr 202467,3767,3767,2667,3266,9833.500
18 apr 202467,4267,4267,2067,2166,8741.100
17 apr 202467,3767,4267,2267,4067,0634.600
16 apr 202467,2867,2867,0767,1866,8475.800
15 apr 202467,4767,4767,2967,3467,0073.300
12 apr 202467,7567,8267,7067,7267,3830.500
11 apr 202467,6167,6367,4167,5267,1859.100
10 apr 202467,8267,8267,5267,5567,2132.500
09 apr 202468,1268,1468,0768,1367,7941.500
08 apr 202467,8367,9567,8367,9367,5944.800
05 apr 202468,0568,1667,9867,9967,6563.800
04 apr 202468,2668,2768,1168,2767,9348.100
03 apr 202467,9168,0967,8068,0967,7556.500
02 apr 202467,9368,0267,8368,0267,6849.200
01 apr 202468,3068,3068,0168,0767,7364.400
01 apr 20240.167 Dividendo
28 mar 202468,6468,6968,5768,6168,1040.700
27 mar 202468,6468,7068,5468,6968,1834.100
26 mar 202468,3768,4868,3668,4567,9462.500
25 mar 202468,5168,5168,3668,4067,8985.500
22 mar 202468,5668,6068,5268,5468,0363.200
21 mar 202468,3968,3968,2868,3267,81241.300
20 mar 202468,1768,3168,1168,3067,7979.400
19 mar 202468,0868,1868,0868,1567,6497.200
18 mar 202468,0768,0868,0068,0467,5452.400
15 mar 202468,1068,1368,0668,1067,5956.400
14 mar 202468,3268,3268,0968,1067,5994.700
13 mar 202468,4868,5068,4168,4467,9389.900
12 mar 202468,5868,5868,4668,5067,9974.500
11 mar 202468,6268,7068,5768,6368,1252.000
08 mar 202468,6668,7468,6468,6868,1746.800
07 mar 202468,6868,6868,5368,6268,1146.500
06 mar 202468,4068,5968,4068,5368,02122.500
05 mar 202468,4068,4368,3268,4367,9238.600
04 mar 202468,0368,0868,0168,0667,5667.100
01 mar 202467,8468,1967,7968,1767,6632.900
01 mar 20240.156 Dividendo
29 feb 202468,0868,1968,0268,1067,4462.700
28 feb 202467,9468,0267,8968,0167,3546.800
27 feb 202467,9368,0067,8867,8967,2332.500
26 feb 202468,1368,1367,9267,9867,3227.500
23 feb 202467,8468,1667,8468,1267,4662.100
22 feb 202467,9667,9667,8267,8767,21128.900
21 feb 202467,9968,0367,7767,7867,1242.600
20 feb 202468,0968,1567,9968,0067,3494.900
16 feb 202467,9467,9567,8667,9367,2754.600
15 feb 202468,1768,2568,0668,1567,49102.600
14 feb 202467,8268,1067,8268,0867,4259.200
13 feb 202467,9567,9567,7067,7067,0437.700
12 feb 202468,2068,2168,0968,1667,5042.200
09 feb 202468,0068,1268,0068,1267,4634.400
08 feb 202468,2568,2568,0968,1367,4773.000
07 feb 202468,2668,4768,2668,3067,6461.500
06 feb 202468,2468,4668,2168,4267,7632.000
05 feb 202468,2868,2868,0968,1767,5174.900
02 feb 202468,6568,6968,4968,6067,9451.900
01 feb 202469,0069,1568,9269,0768,4061.200
01 feb 20240.16 Dividendo
31 gen 202468,8069,0068,8068,8868,0535.800
30 gen 202468,7068,7068,4768,6767,8540.800
29 gen 202468,4668,6368,4668,6267,8066.600
26 gen 202468,4568,4568,3168,3567,5370.600
25 gen 202468,4468,4568,3368,4567,6354.800
24 gen 202468,5168,5168,1068,1467,32126.000
*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...