Italia markets open in 6 hours 57 minutes

Vanguard Short-Term Bond Index Fund ETF Shares (BSV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,71+0,05 (+0,07%)
Alla chiusura: 04:00PM EDT
76,92 +0,21 (+0,27%)
Dopo ore: 05:43PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202476,6676,7576,6676,7176,711.290.291
26 giu 202476,6476,7676,6276,6676,661.399.000
25 giu 202476,7076,7776,7076,7676,761.304.900
24 giu 202476,7376,7776,7176,7476,741.216.000
21 giu 202476,7776,8176,7076,7476,741.197.900
20 giu 202476,6776,7276,4176,7276,721.694.000
18 giu 202476,6676,8076,6676,7676,761.777.300
17 giu 202476,6776,6876,6076,6276,621.681.300
14 giu 202476,7676,8676,7276,7576,751.496.700
13 giu 202476,6876,7776,6676,7076,701.099.300
12 giu 202476,6276,7476,5676,5676,561.239.200
11 giu 202476,3176,4076,2576,3876,381.223.400
10 giu 202476,2776,3176,2676,2976,291.240.600
07 giu 202476,3876,3876,2976,2976,291.507.600
06 giu 202476,5376,6076,5376,5976,592.280.600
05 giu 202476,5076,5776,4376,5676,561.252.900
04 giu 202476,3776,5176,3676,4776,471.326.900
03 giu 202476,2376,3576,2276,3476,341.340.800
03 giu 20240.22 Dividendo
31 mag 202476,3476,4276,3376,4276,202.085.100
30 mag 202476,1976,2776,1976,2576,031.070.100
29 mag 202476,2176,2176,0976,1575,931.364.300
28 mag 202476,2876,3776,2076,2175,994.555.800
24 mag 202476,2676,3176,2576,2976,071.351.600
23 mag 202476,3476,4076,2376,2776,051.349.500
22 mag 202476,3776,4276,3576,3576,131.544.100
21 mag 202476,4376,4676,4276,4276,201.256.800
20 mag 202476,3876,4076,3576,3876,161.217.600
17 mag 202476,4476,4676,3976,4076,181.317.200
16 mag 202476,5176,5276,4576,4676,241.296.700
15 mag 202476,4776,5476,4476,5176,292.361.800
14 mag 202476,2676,3376,2676,3076,081.138.000
13 mag 202476,2476,3176,2176,2175,991.087.000
10 mag 202476,2676,2876,2076,2175,991.281.700
09 mag 202476,2576,3176,2276,2876,061.290.300
08 mag 202476,2476,2576,1876,2276,001.191.500
07 mag 202476,2576,3176,2476,2576,031.207.500
06 mag 202476,2876,3176,2276,2376,012.957.500
03 mag 202476,2976,3076,1776,2276,001.596.200
02 mag 202475,7876,0775,7876,0575,831.940.700
01 mag 202475,7975,9475,7275,8475,621.750.900
01 mag 20240.202 Dividendo
30 apr 202475,9375,9775,9075,9375,51913.700
29 apr 202475,9876,0575,8476,0275,601.269.600
26 apr 202475,9376,0075,9375,9475,521.205.800
25 apr 202475,8575,9375,8175,9275,501.902.500
24 apr 202475,9676,0175,8076,0075,581.264.900
23 apr 202475,9076,0975,9076,0475,621.733.300
22 apr 202475,8775,9775,8575,9375,511.741.400
19 apr 202475,8175,9475,8175,8875,462.397.400
18 apr 202475,7975,9475,7975,8575,432.405.500
17 apr 202475,8675,9775,8675,9275,502.249.400
16 apr 202475,8275,9075,7675,8175,392.955.200
15 apr 202475,8975,9275,8075,9075,481.400.700
12 apr 202476,0376,0976,0276,0275,601.063.300
11 apr 202475,8775,9875,8775,9175,494.137.700
10 apr 202476,0676,0675,8675,8975,473.439.400
09 apr 202476,2976,3576,2676,3275,901.446.400
08 apr 202476,2576,2876,2176,2375,811.071.900
05 apr 202476,3476,4376,3276,3275,903.416.200
04 apr 202476,5376,5376,3776,4976,071.785.100
03 apr 202476,2976,3976,2476,3775,951.545.500
02 apr 202476,2776,3576,2576,3475,922.233.500
01 apr 202476,4476,6976,2776,3175,891.598.300
01 apr 20240.204 Dividendo
28 mar 202476,7276,7576,6776,6776,041.403.500
27 mar 202476,6576,8076,6576,7976,161.694.900
26 mar 202476,6176,6876,6076,6676,032.162.700
25 mar 202476,6776,7776,6376,6376,004.733.500
22 mar 202476,7076,7376,6176,7076,071.454.500
21 mar 202476,5876,6576,5876,5875,951.299.000
20 mar 202476,4576,6376,4576,5875,952.120.600
19 mar 202476,3876,4876,3876,4775,842.495.200
18 mar 202476,3876,4076,3376,3475,721.365.300
15 mar 202476,4176,4176,3576,3575,731.182.900
14 mar 202476,5176,5176,4176,4375,801.570.100
13 mar 202476,5576,6576,5576,5675,931.821.200
12 mar 202476,6676,6976,6076,6175,981.119.000
11 mar 202476,7676,7776,6876,7276,091.648.600
08 mar 202476,7976,8676,7676,7776,141.825.000
07 mar 202476,6676,7276,6576,7276,092.168.300
06 mar 202476,7076,7076,5976,6175,981.421.600
05 mar 202476,5576,6476,5176,5875,951.602.600
04 mar 202476,4476,5276,4476,4675,831.436.400
01 mar 202476,3576,5876,3076,5575,922.416.800
01 mar 20240.188 Dividendo
29 feb 202476,4976,6076,4976,5475,731.552.300
28 feb 202476,4376,5076,4376,4975,681.273.500
27 feb 202476,4176,4576,3876,3975,581.402.800
26 feb 202476,4576,4776,3776,4175,601.382.400
23 feb 202476,4376,5276,4076,4775,661.187.800
22 feb 202476,4476,5076,3976,4275,611.409.500
21 feb 202476,5876,6076,4576,4675,651.745.600
20 feb 202476,5776,6076,5376,5475,731.782.100
16 feb 202476,4076,4676,3976,4575,641.332.300
15 feb 202476,6176,6576,5476,5775,761.408.800
14 feb 202476,3976,5376,3976,4975,681.176.900
13 feb 202476,4776,4976,3476,3475,532.714.800
12 feb 202476,6876,7376,6576,7175,901.062.800
09 feb 202476,6076,6776,6076,6575,841.822.100
*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...