Italia markets close in 1 hour

Vanguard Long-Term Treasury Index Fund ETF Shares (VGLT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,09-0,46 (-0,80%)
In data: 10:30AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202457,6157,6157,0857,0957,09362.624
22 mag 202457,2957,6057,2957,5557,551.212.400
21 mag 202457,5757,6157,4257,5157,51886.500
20 mag 202457,2057,3457,1757,2557,25998.200
17 mag 202457,5257,6257,3657,4057,401.137.700
16 mag 202457,9957,9957,7257,7757,771.229.500
15 mag 202457,6657,8957,5357,8457,841.705.800
14 mag 202456,9757,1156,8257,0657,061.162.400
13 mag 202456,9156,9356,7556,7756,772.223.500
10 mag 202456,7456,8156,5756,6656,66908.700
09 mag 202456,5257,0356,5056,9556,951.622.800
08 mag 202456,7756,8656,6856,7156,711.500.000
07 mag 202457,0857,3056,9457,0157,011.117.400
06 mag 202456,5356,7356,4056,6956,69988.300
03 mag 202456,5856,6656,1656,4756,471.432.300
02 mag 202455,5456,0255,4255,9655,961.629.200
01 mag 202455,7256,0855,5155,7055,702.376.300
01 mag 20240.193 Dividendo
30 apr 202455,6555,8355,4655,5655,372.601.400
29 apr 202455,7855,9755,6755,9455,751.206.500
26 apr 202455,5255,7355,4655,5255,331.001.700
25 apr 202455,0355,3254,9655,2555,061.389.300
24 apr 202455,6955,7355,3655,5955,402.027.000
23 apr 202455,7656,2555,6655,9655,771.578.400
22 apr 202455,7455,9955,7255,9355,741.441.400
19 apr 202456,1456,1455,8756,0155,822.009.400
18 apr 202456,0456,0655,6955,8355,641.833.000
17 apr 202455,8356,1555,6156,1155,921.526.700
16 apr 202455,3555,6755,2055,5355,342.297.200
15 apr 202456,0256,0355,6155,8655,673.002.800
12 apr 202456,8557,0356,6556,6556,452.201.200
11 apr 202456,7156,7456,2056,3856,184.165.500
10 apr 202457,2057,2656,4956,6256,422.422.500
09 apr 202457,6357,8957,6257,8457,641.214.000
08 apr 202457,2457,4557,1957,3357,131.429.500
05 apr 202457,5157,8057,3557,3657,161.705.100
04 apr 202458,0358,1257,6958,0957,892.079.000
03 apr 202457,2357,7157,1157,7057,502.801.100
02 apr 202457,4257,7857,2957,7457,542.470.200
01 apr 202458,4458,4657,9658,0257,822.565.800
01 apr 20240.2 Dividendo
28 mar 202459,1359,4659,0559,2458,832.167.800
27 mar 202458,8859,2758,8359,2558,841.622.100
26 mar 202458,5958,8058,4658,7758,371.314.000
25 mar 202458,7258,7358,4958,6158,211.535.400
22 mar 202459,0059,0058,7758,8758,471.046.000
21 mar 202458,4458,5458,1458,3457,941.424.400
20 mar 202458,3158,7857,8558,2357,831.782.000
19 mar 202458,1558,3958,0658,2157,811.355.300
18 mar 202458,0558,2157,9358,0257,621.343.500
15 mar 202458,2658,3358,1158,1957,791.601.900
14 mar 202458,6558,6658,1758,2457,842.345.300
13 mar 202459,1559,2958,9759,1058,701.882.700
12 mar 202459,4559,5459,2359,3458,931.333.200
11 mar 202459,9860,0059,6459,8259,411.376.100
08 mar 202459,8760,0059,6959,8659,451.561.000
07 mar 202460,1560,1859,6759,9159,501.483.800
06 mar 202459,6560,0459,6159,9259,511.634.000
05 mar 202459,4959,7559,3359,5959,181.733.600
04 mar 202458,5658,8458,5658,8158,411.600.300
01 mar 202458,4059,0558,1659,0158,614.016.600
01 mar 20240.176 Dividendo
29 feb 202458,6358,9158,6258,8458,262.847.000
28 feb 202458,2158,5158,1158,4657,892.109.400
27 feb 202458,3158,4458,0758,1457,571.714.900
26 feb 202458,7058,7358,2358,4957,923.446.100
23 feb 202458,0558,7258,0558,6658,082.108.000
22 feb 202457,8358,0757,7757,9757,405.804.800
21 feb 202458,1358,1857,6557,7357,165.663.200
20 feb 202458,0858,3358,0558,1257,555.372.600
16 feb 202457,8658,1057,8358,0657,491.404.000
15 feb 202458,5658,6358,2258,3957,821.598.400
14 feb 202457,8158,2557,7858,1257,552.595.300
13 feb 202458,1358,2357,8157,8357,263.043.900
12 feb 202458,7758,8958,5358,7958,211.714.800
09 feb 202458,6958,8258,6258,7458,161.602.200
08 feb 202458,8559,0158,6358,8558,271.540.800
07 feb 202459,1859,5759,1659,2058,622.721.100
06 feb 202458,9759,5358,9559,4358,852.221.500
05 feb 202459,2159,3258,8358,9058,323.498.500
02 feb 202460,1360,3359,7960,0459,453.264.900
01 feb 202460,8161,5660,7061,2660,664.152.700
01 feb 20240.188 Dividendo
31 gen 202460,1460,5560,0360,4359,654.837.800
30 gen 202459,7359,8459,2859,8159,043.381.200
29 gen 202459,0459,5358,9459,3758,602.395.800
26 gen 202458,8158,8958,5558,7557,992.840.700
25 gen 202458,8658,9758,6358,8558,093.492.300
24 gen 202459,1859,1958,3458,5057,754.924.300
23 gen 202458,8158,8758,5658,8358,076.676.900
22 gen 202459,3259,4859,0859,2258,467.066.000
19 gen 202458,6758,9458,4158,9058,142.149.300
18 gen 202459,0959,1658,5658,7557,992.514.200
17 gen 202459,1859,4158,9459,2358,473.315.000
16 gen 202459,8259,9059,1659,3558,593.731.700
12 gen 202460,4260,7360,1660,3559,572.856.600
11 gen 202460,0160,4259,7760,3659,584.783.600
10 gen 202460,4560,5260,0060,0059,232.419.000
09 gen 202460,2760,5560,2260,3159,532.607.700
08 gen 202460,0360,6659,9360,5759,793.934.400
*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...