U.S. markets open in 4 hours 42 minutes
F S&P 500
5,200.25 -12.50 (-0.24%) F Dow Jones
39,124.00 -71.00 (-0.18%) F Nasdaq
18,124.50 -62.00 (-0.34%) E-mini Russell 2000 Index Futur
2,055.10 -9.70 (-0.47%) Petróleo
79.69 +0.70 (+0.89%) Oro
2,318.40 -3.90 (-0.17%)
Vanguard Long-Term Bond Fund (BLV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 69.64 | 69.74 | 69.54 | 69.58 | 69.58 | 327,900 |
| 07 may 2024 | 70.04 | 70.25 | 69.81 | 69.86 | 69.86 | 446,000 |
| 06 may 2024 | 69.49 | 69.68 | 69.35 | 69.67 | 69.67 | 435,500 |
| 03 may 2024 | 69.53 | 69.57 | 69.01 | 69.37 | 69.37 | 720,100 |
| 02 may 2024 | 68.18 | 68.76 | 68.05 | 68.72 | 68.72 | 908,100 |
| 01 may 2024 | 68.27 | 68.80 | 68.08 | 68.32 | 68.32 | 520,800 |
| 01 may 2024 | 0.26 Dividendo | |||||
| 30 abr 2024 | 68.31 | 68.52 | 68.07 | 68.17 | 67.91 | 413,100 |
| 29 abr 2024 | 68.47 | 68.73 | 68.41 | 68.70 | 68.44 | 315,700 |
| 26 abr 2024 | 68.22 | 68.46 | 68.16 | 68.20 | 67.94 | 435,500 |
| 25 abr 2024 | 67.56 | 67.88 | 67.45 | 67.85 | 67.59 | 747,000 |
| 24 abr 2024 | 68.34 | 68.47 | 67.93 | 68.19 | 67.93 | 522,600 |
| 23 abr 2024 | 68.46 | 69.03 | 68.30 | 68.65 | 68.39 | 518,400 |
| 22 abr 2024 | 68.34 | 68.61 | 68.32 | 68.59 | 68.33 | 622,300 |
| 19 abr 2024 | 68.71 | 68.78 | 68.43 | 68.55 | 68.29 | 591,800 |
| 18 abr 2024 | 68.62 | 68.65 | 68.22 | 68.38 | 68.12 | 511,900 |
| 17 abr 2024 | 68.51 | 68.74 | 68.23 | 68.66 | 68.40 | 470,100 |
| 16 abr 2024 | 67.90 | 68.20 | 67.66 | 68.04 | 67.78 | 759,700 |
| 15 abr 2024 | 68.85 | 68.85 | 68.22 | 68.38 | 68.12 | 625,400 |
| 12 abr 2024 | 69.63 | 69.81 | 69.43 | 69.43 | 69.17 | 724,000 |
| 11 abr 2024 | 69.57 | 69.71 | 68.99 | 69.21 | 68.95 | 1,006,500 |
| 10 abr 2024 | 70.15 | 70.20 | 69.32 | 69.45 | 69.19 | 582,600 |
| 09 abr 2024 | 70.72 | 70.94 | 70.63 | 70.91 | 70.64 | 365,600 |
| 08 abr 2024 | 70.15 | 70.45 | 70.10 | 70.32 | 70.05 | 433,500 |
| 05 abr 2024 | 70.35 | 70.70 | 70.25 | 70.26 | 69.99 | 617,100 |
| 04 abr 2024 | 71.09 | 71.09 | 70.61 | 70.93 | 70.66 | 699,400 |
| 03 abr 2024 | 70.19 | 70.69 | 70.00 | 70.64 | 70.37 | 650,800 |
| 02 abr 2024 | 70.28 | 70.69 | 70.05 | 70.64 | 70.37 | 632,400 |
| 01 abr 2024 | 71.45 | 71.51 | 70.84 | 70.89 | 70.62 | 638,000 |
| 01 abr 2024 | 0.281 Dividendo | |||||
| 28 mar 2024 | 72.29 | 72.59 | 72.14 | 72.33 | 71.77 | 760,900 |
| 27 mar 2024 | 71.75 | 72.36 | 71.75 | 72.36 | 71.80 | 392,900 |
| 26 mar 2024 | 71.60 | 71.78 | 71.41 | 71.70 | 71.15 | 446,900 |
| 25 mar 2024 | 71.84 | 71.84 | 71.52 | 71.57 | 71.02 | 370,300 |
| 22 mar 2024 | 72.14 | 72.15 | 71.83 | 71.93 | 71.38 | 509,600 |
| 21 mar 2024 | 71.51 | 71.69 | 71.23 | 71.43 | 70.88 | 454,400 |
| 20 mar 2024 | 71.30 | 71.52 | 70.76 | 71.27 | 70.72 | 731,600 |
| 19 mar 2024 | 71.12 | 71.38 | 71.03 | 71.16 | 70.61 | 8,983,600 |
| 18 mar 2024 | 71.13 | 71.26 | 70.91 | 70.98 | 70.43 | 861,600 |
| 15 mar 2024 | 71.27 | 71.33 | 71.09 | 71.21 | 70.66 | 484,100 |
| 14 mar 2024 | 71.69 | 71.69 | 71.13 | 71.21 | 70.66 | 455,800 |
| 13 mar 2024 | 72.19 | 72.43 | 72.02 | 72.07 | 71.52 | 907,400 |
| 12 mar 2024 | 72.47 | 72.57 | 72.19 | 72.30 | 71.74 | 1,654,100 |
| 11 mar 2024 | 72.84 | 72.94 | 72.57 | 72.80 | 72.24 | 4,835,300 |
| 08 mar 2024 | 72.69 | 72.92 | 72.61 | 72.72 | 72.16 | 695,900 |
| 07 mar 2024 | 72.92 | 72.94 | 72.47 | 72.69 | 72.13 | 777,800 |
| 06 mar 2024 | 72.49 | 72.81 | 72.41 | 72.68 | 72.12 | 1,313,400 |
| 05 mar 2024 | 72.17 | 72.56 | 72.01 | 72.29 | 71.73 | 841,800 |
| 04 mar 2024 | 71.18 | 71.62 | 71.18 | 71.52 | 70.97 | 1,007,300 |
| 01 mar 2024 | 70.88 | 71.81 | 70.72 | 71.75 | 71.20 | 2,122,900 |
| 01 mar 2024 | 0.246 Dividendo | |||||
| 29 feb 2024 | 71.41 | 71.80 | 71.40 | 71.54 | 70.75 | 967,400 |
| 28 feb 2024 | 71.04 | 71.32 | 70.96 | 71.24 | 70.45 | 1,004,800 |
| 27 feb 2024 | 71.16 | 71.39 | 71.01 | 71.04 | 70.25 | 880,100 |
| 26 feb 2024 | 71.66 | 71.66 | 71.08 | 71.34 | 70.55 | 799,500 |
| 23 feb 2024 | 71.01 | 71.69 | 71.01 | 71.60 | 70.81 | 1,005,700 |
| 22 feb 2024 | 70.86 | 71.08 | 70.79 | 70.98 | 70.19 | 1,202,700 |
| 21 feb 2024 | 71.14 | 71.16 | 70.61 | 70.77 | 69.98 | 540,500 |
| 20 feb 2024 | 71.02 | 71.27 | 70.96 | 71.09 | 70.30 | 409,400 |
| 16 feb 2024 | 70.77 | 70.99 | 70.71 | 70.97 | 70.18 | 404,200 |
| 15 feb 2024 | 71.48 | 71.53 | 71.06 | 71.31 | 70.52 | 383,300 |
| 14 feb 2024 | 70.58 | 71.04 | 70.57 | 70.98 | 70.19 | 439,200 |
| 13 feb 2024 | 70.81 | 70.96 | 70.51 | 70.55 | 69.77 | 479,500 |
| 12 feb 2024 | 71.70 | 71.74 | 71.34 | 71.66 | 70.86 | 679,200 |
| 09 feb 2024 | 71.66 | 71.72 | 71.51 | 71.59 | 70.80 | 1,088,100 |
| 08 feb 2024 | 71.91 | 71.96 | 71.57 | 71.77 | 70.97 | 3,239,400 |
| 07 feb 2024 | 72.41 | 72.67 | 72.18 | 72.30 | 71.50 | 555,600 |
| 06 feb 2024 | 72.10 | 72.67 | 72.07 | 72.61 | 71.80 | 679,100 |
| 05 feb 2024 | 72.59 | 72.69 | 71.86 | 72.04 | 71.24 | 966,200 |
| 02 feb 2024 | 73.26 | 73.42 | 72.89 | 73.21 | 72.40 | 982,900 |
| 01 feb 2024 | 74.06 | 74.71 | 73.83 | 74.40 | 73.57 | 2,101,800 |
| 01 feb 2024 | 0.278 Dividendo | |||||
| 31 ene 2024 | 73.54 | 73.90 | 73.26 | 73.56 | 72.47 | 584,100 |
| 30 ene 2024 | 72.93 | 73.19 | 72.55 | 73.19 | 72.10 | 628,200 |
| 29 ene 2024 | 72.33 | 72.85 | 72.25 | 72.66 | 71.58 | 594,500 |
| 26 ene 2024 | 72.22 | 72.31 | 71.89 | 72.04 | 70.97 | 651,300 |
| 25 ene 2024 | 71.78 | 72.33 | 71.78 | 72.18 | 71.11 | 3,088,700 |
| 24 ene 2024 | 72.41 | 72.45 | 71.60 | 71.65 | 70.59 | 563,700 |
| 23 ene 2024 | 72.11 | 72.11 | 71.71 | 72.01 | 70.94 | 485,800 |
| 22 ene 2024 | 72.59 | 72.77 | 72.32 | 72.47 | 71.40 | 1,114,800 |
| 19 ene 2024 | 71.94 | 72.16 | 71.55 | 72.11 | 71.04 | 3,744,800 |
| 18 ene 2024 | 72.34 | 72.43 | 71.78 | 71.94 | 70.87 | 550,500 |
| 17 ene 2024 | 72.46 | 72.63 | 72.05 | 72.46 | 71.39 | 395,700 |
| 16 ene 2024 | 73.09 | 73.16 | 72.29 | 72.52 | 71.44 | 669,000 |
| 12 ene 2024 | 73.70 | 74.08 | 73.38 | 73.68 | 72.59 | 1,121,500 |
| 11 ene 2024 | 73.18 | 73.69 | 72.88 | 73.55 | 72.46 | 501,100 |
| 10 ene 2024 | 73.66 | 73.77 | 73.08 | 73.16 | 72.07 | 481,900 |
| 09 ene 2024 | 73.20 | 73.52 | 73.11 | 73.36 | 72.27 | 2,408,800 |
| 08 ene 2024 | 72.72 | 73.53 | 72.71 | 73.44 | 72.35 | 451,800 |
| 05 ene 2024 | 72.85 | 73.69 | 72.65 | 72.71 | 71.63 | 715,300 |
| 04 ene 2024 | 73.29 | 73.48 | 73.11 | 73.30 | 72.21 | 740,000 |
| 03 ene 2024 | 73.41 | 74.15 | 73.16 | 74.11 | 73.01 | 1,047,100 |
| 02 ene 2024 | 74.12 | 74.29 | 73.88 | 74.10 | 73.00 | 752,400 |
| 29 dic 2023 | 74.72 | 75.04 | 74.45 | 74.58 | 73.47 | 482,900 |
| 28 dic 2023 | 75.51 | 75.55 | 74.96 | 75.08 | 73.97 | 474,100 |
| 27 dic 2023 | 74.98 | 75.54 | 74.90 | 75.48 | 74.36 | 693,700 |
| 26 dic 2023 | 74.26 | 74.49 | 74.20 | 74.37 | 73.27 | 687,600 |
| 22 dic 2023 | 74.72 | 74.72 | 74.03 | 74.16 | 73.06 | 696,700 |
| 22 dic 2023 | 0.262 Dividendo | |||||
| 21 dic 2023 | 75.17 | 75.19 | 74.54 | 74.72 | 73.35 | 850,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.