Vanguard Multi-Sector Income Bond Adm (VMSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.

Aggiungi a watchlist

17,77

-0,02

(-0,10%)

Alla chiusura: 08:00PM EDT

Periodo di tempo:

29 giu 2023 - 29 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 giu 2024	17,77	17,77	17,77	17,77	17,77	-
27 giu 2024	17,88	17,88	17,88	17,88	17,88	-
26 giu 2024	17,87	17,87	17,87	17,87	17,87	-
25 giu 2024	17,91	17,91	17,91	17,91	17,91	-
24 giu 2024	17,91	17,91	17,91	17,91	17,91	-
21 giu 2024	17,89	17,89	17,89	17,89	17,89	-
20 giu 2024	17,89	17,89	17,89	17,89	17,89	-
18 giu 2024	17,90	17,90	17,90	17,90	17,90	-
17 giu 2024	17,85	17,85	17,85	17,85	17,85	-
14 giu 2024	17,87	17,87	17,87	17,87	17,87	-
13 giu 2024	17,90	17,90	17,90	17,90	17,90	-
12 giu 2024	17,87	17,87	17,87	17,87	17,87	-
11 giu 2024	17,79	17,79	17,79	17,79	17,79	-
10 giu 2024	17,76	17,76	17,76	17,76	17,76	-
07 giu 2024	17,77	17,77	17,77	17,77	17,77	-
06 giu 2024	17,84	17,84	17,84	17,84	17,84	-
05 giu 2024	17,84	17,84	17,84	17,84	17,84	-
04 giu 2024	17,81	17,81	17,81	17,81	17,81	-
03 giu 2024	17,78	17,78	17,78	17,78	17,78	-
31 mag 2024	17,72	17,72	17,72	17,72	17,72	-
31 mag 2024	0.093 Dividendo
30 mag 2024	17,77	17,77	17,77	17,77	17,68	-
29 mag 2024	17,73	17,73	17,73	17,73	17,64	-
28 mag 2024	17,78	17,78	17,78	17,78	17,69	-
24 mag 2024	17,80	17,80	17,80	17,80	17,71	-
23 mag 2024	17,80	17,80	17,80	17,80	17,71	-
22 mag 2024	17,84	17,84	17,84	17,84	17,75	-
21 mag 2024	17,87	17,87	17,87	17,87	17,78	-
20 mag 2024	17,85	17,85	17,85	17,85	17,76	-
17 mag 2024	17,84	17,84	17,84	17,84	17,75	-
16 mag 2024	17,87	17,87	17,87	17,87	17,78	-
15 mag 2024	17,87	17,87	17,87	17,87	17,78	-
14 mag 2024	17,79	17,79	17,79	17,79	17,70	-
13 mag 2024	17,77	17,77	17,77	17,77	17,68	-
10 mag 2024	17,76	17,76	17,76	17,76	17,67	-
09 mag 2024	17,78	17,78	17,78	17,78	17,69	-
08 mag 2024	17,76	17,76	17,76	17,76	17,67	-
07 mag 2024	17,79	17,79	17,79	17,79	17,70	-
06 mag 2024	17,77	17,77	17,77	17,77	17,68	-
03 mag 2024	17,74	17,74	17,74	17,74	17,65	-
02 mag 2024	17,65	17,65	17,65	17,65	17,56	-
01 mag 2024	17,58	17,58	17,58	17,58	17,49	-
30 apr 2024	17,55	17,55	17,55	17,55	17,46	-
30 apr 2024	0.088 Dividendo
29 apr 2024	17,69	17,69	17,69	17,69	17,51	-
26 apr 2024	17,63	17,63	17,63	17,63	17,45	-
25 apr 2024	17,59	17,59	17,59	17,59	17,41	-
24 apr 2024	17,64	17,64	17,64	17,64	17,46	-
23 apr 2024	17,67	17,67	17,67	17,67	17,49	-
22 apr 2024	17,62	17,62	17,62	17,62	17,44	-
19 apr 2024	17,58	17,58	17,58	17,58	17,40	-
18 apr 2024	17,56	17,56	17,56	17,56	17,38	-
17 apr 2024	17,57	17,57	17,57	17,57	17,39	-
16 apr 2024	17,53	17,53	17,53	17,53	17,35	-
15 apr 2024	17,59	17,59	17,59	17,59	17,41	-
12 apr 2024	17,66	17,66	17,66	17,66	17,48	-
11 apr 2024	17,66	17,66	17,66	17,66	17,48	-
10 apr 2024	17,70	17,70	17,70	17,70	17,52	-
09 apr 2024	17,83	17,83	17,83	17,83	17,65	-
08 apr 2024	17,78	17,78	17,78	17,78	17,60	-
05 apr 2024	17,79	17,79	17,79	17,79	17,61	-
04 apr 2024	17,83	17,83	17,83	17,83	17,65	-
03 apr 2024	17,79	17,79	17,79	17,79	17,61	-
02 apr 2024	17,78	17,78	17,78	17,78	17,60	-
01 apr 2024	17,82	17,82	17,82	17,82	17,64	-
28 mar 2024	17,87	17,87	17,87	17,87	17,69	-
28 mar 2024	0.089 Dividendo
27 mar 2024	17,97	17,97	17,97	17,97	17,70	-
26 mar 2024	17,94	17,94	17,94	17,94	17,67	-
25 mar 2024	17,94	17,94	17,94	17,94	17,67	-
22 mar 2024	17,93	17,93	17,93	17,93	17,66	-
21 mar 2024	17,93	17,93	17,93	17,93	17,66	-
20 mar 2024	17,88	17,88	17,88	17,88	17,61	-
19 mar 2024	17,85	17,85	17,85	17,85	17,58	-
18 mar 2024	17,82	17,82	17,82	17,82	17,55	-
15 mar 2024	17,81	17,81	17,81	17,81	17,54	-
14 mar 2024	17,83	17,83	17,83	17,83	17,56	-
13 mar 2024	17,89	17,89	17,89	17,89	17,62	-
12 mar 2024	17,89	17,89	17,89	17,89	17,62	-
11 mar 2024	17,91	17,91	17,91	17,91	17,64	-
08 mar 2024	17,92	17,92	17,92	17,92	17,65	-
07 mar 2024	17,90	17,90	17,90	17,90	17,63	-
06 mar 2024	17,86	17,86	17,86	17,86	17,59	-
05 mar 2024	17,83	17,83	17,83	17,83	17,56	-
04 mar 2024	17,80	17,80	17,80	17,80	17,53	-
01 mar 2024	17,80	17,80	17,80	17,80	17,53	-
29 feb 2024	17,74	17,74	17,74	17,74	17,47	-
29 feb 2024	0.085 Dividendo
28 feb 2024	17,82	17,82	17,82	17,82	17,47	-
27 feb 2024	17,81	17,81	17,81	17,81	17,46	-
26 feb 2024	17,83	17,83	17,83	17,83	17,48	-
23 feb 2024	17,83	17,83	17,83	17,83	17,48	-
22 feb 2024	17,80	17,80	17,80	17,80	17,45	-
21 feb 2024	17,77	17,77	17,77	17,77	17,42	-
20 feb 2024	17,78	17,78	17,78	17,78	17,43	-
16 feb 2024	17,76	17,76	17,76	17,76	17,41	-
15 feb 2024	17,78	17,78	17,78	17,78	17,43	-
14 feb 2024	17,74	17,74	17,74	17,74	17,39	-
13 feb 2024	17,70	17,70	17,70	17,70	17,35	-
12 feb 2024	17,81	17,81	17,81	17,81	17,46	-
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...

FTSE MIB33.154,05-32,84(-0,10%)

Dow Jones39.118,86-45,20(-0,12%)

Nasdaq 17.732,60-126,08(-0,71%)

Nikkei 22539.583,08+241,54(+0,61%)

Petrolio81,46-0,28(-0,34%)

Bitcoin EUR56.615,53-855,20(-1,49%)

Vanguard Multi-Sector Income Bond Adm (VMSAX)

FTSE MIB
33.154,05
-32,84(-0,10%)

Dow Jones
39.118,86
-45,20(-0,12%)

Nasdaq
17.732,60
-126,08(-0,71%)

Nikkei 225
39.583,08
+241,54(+0,61%)

Petrolio
81,46
-0,28(-0,34%)

Bitcoin EUR
56.615,53
-855,20(-1,49%)