Yahoo

Correo

U.S. markets closed

F S&P 500
5,108.75
+17.25(+0.34%)
F Dow Jones
38,628.00
+246.00(+0.64%)
F Nasdaq
17,763.25
+113.50(+0.64%)
E-mini Russell 2000 Index Futur
2,026.90
-0.30(-0.01%)
Petróleo
79.28
+0.33(+0.42%)
Oro
2,313.30
+3.70(+0.16%)

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

70.99

+0.28

(+0.40%)

Al cierre: 04:00PM EDT

71.19

+0.20

(+0.28%)

Fuera de horario:

07:22PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	70.70	71.02	70.65	70.99	70.99	6,014,632
01 may 2024	70.60	70.93	70.50	70.71	70.71	8,119,200
01 may 2024	0.214 Dividendo
30 abr 2024	70.73	70.84	70.61	70.67	70.46	6,605,800
29 abr 2024	70.85	70.98	70.82	70.94	70.73	4,799,500
26 abr 2024	70.70	70.83	70.70	70.73	70.52	4,256,600
25 abr 2024	70.45	70.59	70.37	70.57	70.36	5,367,500
24 abr 2024	70.84	70.84	70.63	70.77	70.56	4,616,600
23 abr 2024	70.78	71.11	70.71	70.95	70.74	6,044,400
22 abr 2024	70.76	70.88	70.72	70.82	70.61	5,938,300
19 abr 2024	70.85	70.88	70.73	70.79	70.58	8,338,300
18 abr 2024	70.88	70.89	70.64	70.70	70.49	6,349,500
17 abr 2024	70.77	70.94	70.66	70.89	70.68	6,568,500
16 abr 2024	70.52	70.61	70.42	70.55	70.34	14,378,900
15 abr 2024	70.85	70.86	70.63	70.73	70.52	8,079,200
12 abr 2024	71.26	71.35	71.19	71.20	70.98	12,479,100
11 abr 2024	71.19	71.23	70.91	71.04	70.82	16,574,100
10 abr 2024	71.38	71.40	71.01	71.04	70.82	8,196,500
09 abr 2024	71.82	71.93	71.81	71.88	71.66	8,886,200
08 abr 2024	71.61	71.70	71.57	71.62	71.40	13,873,100
05 abr 2024	71.77	71.93	71.68	71.68	71.46	11,531,700
04 abr 2024	72.06	72.06	71.87	72.04	71.82	12,412,900
03 abr 2024	71.65	71.90	71.56	71.89	71.67	5,419,200
02 abr 2024	71.68	71.85	71.58	71.84	71.62	9,043,000
01 abr 2024	72.15	72.19	71.86	71.92	71.70	6,157,500
01 abr 2024	0.216 Dividendo
28 mar 2024	72.64	72.75	72.57	72.63	72.19	5,326,400
27 mar 2024	72.57	72.75	72.52	72.72	72.28	7,825,200
26 mar 2024	72.44	72.49	72.32	72.47	72.04	7,603,100
25 mar 2024	72.50	72.50	72.36	72.41	71.98	7,950,500
22 mar 2024	72.61	72.62	72.49	72.55	72.12	4,169,400
21 mar 2024	72.40	72.44	72.24	72.31	71.88	5,492,900
20 mar 2024	72.17	72.39	72.03	72.25	71.82	5,287,200
19 mar 2024	72.05	72.19	72.02	72.12	71.69	4,560,100
18 mar 2024	72.01	72.04	71.90	71.93	71.50	5,284,200
15 mar 2024	72.03	72.11	71.97	72.02	71.59	4,783,900
14 mar 2024	72.30	72.30	72.05	72.06	71.63	5,214,000
13 mar 2024	72.54	72.62	72.47	72.49	72.06	6,123,200
12 mar 2024	72.71	72.72	72.55	72.61	72.17	4,699,400
11 mar 2024	72.90	72.91	72.76	72.83	72.39	5,626,200
08 mar 2024	72.91	72.97	72.81	72.86	72.42	7,187,100
07 mar 2024	72.84	72.85	72.66	72.79	72.35	7,495,500
06 mar 2024	72.62	72.81	72.61	72.67	72.23	28,955,300
05 mar 2024	72.45	72.62	72.39	72.54	72.11	6,208,600
04 mar 2024	72.13	72.23	72.10	72.15	71.72	26,404,700
01 mar 2024	71.94	72.37	71.81	72.32	71.89	6,364,500
01 mar 2024	0.202 Dividendo
29 feb 2024	72.20	72.36	72.17	72.22	71.59	6,002,900
28 feb 2024	72.00	72.13	71.96	72.10	71.47	5,255,300
27 feb 2024	72.02	72.11	71.91	71.94	71.31	5,534,300
26 feb 2024	72.20	72.20	71.93	72.05	71.42	5,255,800
23 feb 2024	71.93	72.25	71.93	72.18	71.55	6,147,200
22 feb 2024	71.93	72.02	71.84	71.92	71.29	11,884,200
21 feb 2024	72.17	72.17	71.86	71.89	71.26	6,625,600
20 feb 2024	72.12	72.21	72.05	72.09	71.46	7,605,000
16 feb 2024	71.91	72.01	71.86	72.00	71.37	5,029,200
15 feb 2024	72.31	72.34	72.11	72.23	71.60	6,733,900
14 feb 2024	71.83	72.09	71.81	72.03	71.40	6,915,700
13 feb 2024	71.98	72.00	71.74	71.76	71.13	12,938,800
12 feb 2024	72.45	72.49	72.31	72.39	71.75	6,063,000
09 feb 2024	72.33	72.40	72.29	72.37	71.74	5,940,700
08 feb 2024	72.50	72.56	72.39	72.43	71.79	7,987,500
07 feb 2024	72.65	72.86	72.61	72.62	71.98	9,257,500
06 feb 2024	72.53	72.83	72.50	72.76	72.12	8,310,500
05 feb 2024	72.58	72.61	72.35	72.42	71.78	7,577,100
02 feb 2024	73.03	73.14	72.87	73.00	72.36	7,820,000
01 feb 2024	73.51	73.83	73.40	73.66	73.01	12,060,800
01 feb 2024	0.212 Dividendo
31 ene 2024	73.40	73.59	73.28	73.43	72.58	9,916,600
30 ene 2024	73.16	73.18	72.87	73.12	72.27	6,688,100
29 ene 2024	72.90	73.06	72.81	72.99	72.14	7,677,600
26 ene 2024	72.82	72.82	72.65	72.70	71.85	9,120,500
25 ene 2024	72.75	72.82	72.66	72.81	71.96	8,361,100
24 ene 2024	72.93	72.93	72.45	72.47	71.63	7,483,800
23 ene 2024	72.68	72.68	72.55	72.62	71.78	6,840,400
22 ene 2024	72.89	72.94	72.76	72.79	71.94	10,321,400
19 ene 2024	72.58	72.68	72.43	72.67	71.82	7,883,100
18 ene 2024	72.80	72.83	72.59	72.67	71.82	6,086,200
17 ene 2024	72.76	72.84	72.63	72.77	71.92	12,370,300
16 ene 2024	73.21	73.27	72.85	72.94	72.09	5,724,700
12 ene 2024	73.49	73.64	73.35	73.46	72.61	4,461,200
11 ene 2024	73.04	73.36	72.94	73.31	72.46	7,537,300
10 ene 2024	73.19	73.24	72.93	72.93	72.08	6,578,400
09 ene 2024	72.98	73.14	72.95	73.06	72.21	5,649,400
08 ene 2024	72.83	73.18	72.79	73.07	72.22	7,937,500
05 ene 2024	72.76	73.17	72.69	72.75	71.90	6,223,400
04 ene 2024	72.96	73.05	72.88	72.97	72.12	5,056,900
03 ene 2024	73.01	73.35	72.88	73.30	72.45	6,477,200
02 ene 2024	73.26	73.36	73.19	73.24	72.39	8,334,200
29 dic 2023	73.55	73.71	73.48	73.55	72.69	6,939,500
28 dic 2023	73.81	73.89	73.64	73.72	72.86	8,166,600
27 dic 2023	73.70	73.92	73.64	73.90	73.04	7,467,700
26 dic 2023	73.35	73.48	73.32	73.43	72.58	6,394,600
22 dic 2023	73.53	73.54	73.28	73.36	72.51	5,890,700
22 dic 2023	0.211 Dividendo
21 dic 2023	73.78	73.82	73.51	73.62	72.55	6,912,600
20 dic 2023	73.51	73.67	73.40	73.63	72.56	7,496,100
19 dic 2023	73.36	73.47	73.34	73.39	72.33	6,924,100
18 dic 2023	73.30	73.31	73.20	73.25	72.19	6,144,200
15 dic 2023	73.40	73.53	73.31	73.40	72.34	7,994,600
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...

F S&P 5005,108.75+17.25(+0.34%)

F Dow Jones38,628.00+246.00(+0.64%)

F Nasdaq17,763.25+113.50(+0.64%)

E-mini Russell 2000 Index Futur2,026.90-0.30(-0.01%)

Petróleo79.28+0.33(+0.42%)

Oro2,313.30+3.70(+0.16%)

Vanguard Total Bond Market Index Fund (BND)

F S&P 500
5,108.75
+17.25(+0.34%)

F Dow Jones
38,628.00
+246.00(+0.64%)

F Nasdaq
17,763.25
+113.50(+0.64%)

E-mini Russell 2000 Index Futur
2,026.90
-0.30(-0.01%)

Petróleo
79.28
+0.33(+0.42%)

Oro
2,313.30
+3.70(+0.16%)