U.S. markets closed
F S&P 500
5,566.00 -2.75 (-0.05%) F Dow Jones
39,672.00 -16.00 (-0.04%) F Nasdaq
20,250.75 -4.50 (-0.02%) E-mini Russell 2000 Index Futur
2,055.30 +0.30 (+0.01%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,340.20 +6.80 (+0.29%)
Vanguard USD Emerging Markets Government Bond UCITS ETF (VDET.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 0.00 | 0.00 | 0.00 | 41.52 | 41.52 | 14,365 |
| 01 jul 2024 | 41.53 | 41.56 | 41.40 | 41.36 | 41.36 | 81 |
| 28 jun 2024 | 41.86 | 42.00 | 41.76 | 41.68 | 41.68 | 611 |
| 27 jun 2024 | 41.82 | 41.89 | 41.82 | 41.84 | 41.84 | 1,102 |
| 26 jun 2024 | 42.06 | 42.06 | 41.74 | 41.73 | 41.73 | 1,455 |
| 25 jun 2024 | 41.98 | 41.98 | 41.86 | 41.90 | 41.90 | 1,546 |
| 24 jun 2024 | 41.87 | 41.99 | 41.87 | 41.93 | 41.93 | 246 |
| 21 jun 2024 | 41.99 | 41.99 | 41.83 | 41.87 | 41.87 | 355 |
| 20 jun 2024 | 41.90 | 41.99 | 41.90 | 41.88 | 41.88 | 300 |
| 19 jun 2024 | 41.92 | 42.13 | 41.85 | 41.97 | 41.97 | 250 |
| 18 jun 2024 | 41.83 | 41.85 | 41.83 | 41.88 | 41.88 | 770 |
| 17 jun 2024 | 41.95 | 41.95 | 41.74 | 41.70 | 41.70 | - |
| 14 jun 2024 | 41.90 | 41.90 | 41.81 | 41.85 | 41.85 | 54 |
| 13 jun 2024 | 41.78 | 41.78 | 41.78 | 41.85 | 41.85 | 100 |
| 13 jun 2024 | 0.172882 Dividendo | |||||
| 12 jun 2024 | 42.05 | 42.05 | 42.05 | 42.03 | 41.86 | - |
| 11 jun 2024 | 41.69 | 41.82 | 41.61 | 41.65 | 41.48 | 5,609 |
| 10 jun 2024 | 41.43 | 41.80 | 41.30 | 41.60 | 41.42 | 96 |
| 07 jun 2024 | 41.92 | 41.92 | 41.58 | 41.65 | 41.47 | 2,739 |
| 06 jun 2024 | 41.90 | 41.93 | 41.90 | 41.89 | 41.72 | 3,471 |
| 05 jun 2024 | 41.84 | 41.88 | 41.84 | 41.90 | 41.73 | 294 |
| 04 jun 2024 | 41.85 | 41.85 | 41.85 | 41.87 | 41.70 | 745 |
| 03 jun 2024 | 41.86 | 42.11 | 41.85 | 41.83 | 41.65 | 1 |
| 31 may 2024 | 41.73 | 41.91 | 41.73 | 41.67 | 41.49 | 42 |
| 30 may 2024 | 41.49 | 41.49 | 41.48 | 41.58 | 41.40 | 21 |
| 29 may 2024 | 41.39 | 41.41 | 41.39 | 41.35 | 41.17 | 680 |
| 28 may 2024 | 41.74 | 41.74 | 41.74 | 41.58 | 41.41 | 11 |
| 24 may 2024 | 41.67 | 41.67 | 41.41 | 41.65 | 41.47 | 3,738 |
| 23 may 2024 | 41.96 | 42.07 | 41.83 | 41.62 | 41.45 | 1,184 |
| 22 may 2024 | 41.81 | 41.89 | 41.81 | 41.83 | 41.66 | 1,069 |
| 21 may 2024 | 41.88 | 41.88 | 41.88 | 41.90 | 41.72 | 184 |
| 20 may 2024 | 42.07 | 42.07 | 42.07 | 41.85 | 41.68 | - |
| 17 may 2024 | 42.16 | 42.16 | 42.16 | 41.85 | 41.67 | 3 |
| 16 may 2024 | 42.01 | 42.01 | 42.01 | 42.03 | 41.86 | 345 |
| 16 may 2024 | 0.23198 Dividendo | |||||
| 15 may 2024 | 42.17 | 42.17 | 42.13 | 42.22 | 41.82 | 142 |
| 14 may 2024 | 42.00 | 42.00 | 42.00 | 41.86 | 41.46 | 10 |
| 13 may 2024 | 41.85 | 41.90 | 41.78 | 41.81 | 41.41 | 2,063 |
| 10 may 2024 | 41.94 | 41.94 | 41.79 | 41.76 | 41.36 | 152 |
| 09 may 2024 | 41.73 | 41.73 | 41.73 | 41.78 | 41.37 | 1 |
| 08 may 2024 | 41.82 | 41.82 | 41.82 | 41.76 | 41.35 | 3 |
| 07 may 2024 | 41.97 | 41.97 | 41.97 | 41.92 | 41.52 | 491 |
| 03 may 2024 | 41.48 | 41.71 | 41.38 | 41.65 | 41.26 | 2,885 |
| 02 may 2024 | 41.15 | 41.46 | 41.15 | 41.33 | 40.93 | 2,870 |
| 01 may 2024 | 41.06 | 41.20 | 41.06 | 41.06 | 40.67 | 82 |
| 30 abr 2024 | 41.40 | 41.40 | 41.16 | 41.15 | 40.76 | 730 |
| 29 abr 2024 | 41.35 | 41.40 | 41.35 | 41.35 | 40.96 | 5,958 |
| 26 abr 2024 | 41.15 | 41.30 | 41.15 | 41.16 | 40.77 | 6,801 |
| 25 abr 2024 | 41.15 | 41.15 | 40.91 | 41.01 | 40.61 | 365 |
| 24 abr 2024 | 41.29 | 41.43 | 41.00 | 41.09 | 40.70 | 1,262 |
| 23 abr 2024 | 41.25 | 41.35 | 41.24 | 41.38 | 40.99 | 4,376 |
| 22 abr 2024 | 41.21 | 41.30 | 41.15 | 41.18 | 40.79 | 978 |
| 19 abr 2024 | 41.12 | 41.29 | 41.12 | 41.16 | 40.77 | 850 |
| 18 abr 2024 | 41.19 | 41.19 | 41.19 | 41.10 | 40.71 | 1,265 |
| 17 abr 2024 | 40.85 | 41.11 | 40.85 | 41.06 | 40.66 | 418 |
| 16 abr 2024 | 40.85 | 40.85 | 40.73 | 40.81 | 40.41 | 3,717 |
| 15 abr 2024 | 41.40 | 41.40 | 41.16 | 41.02 | 40.63 | 1,158 |
| 12 abr 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.99 | - |
| 11 abr 2024 | 41.70 | 41.71 | 41.38 | 41.35 | 40.95 | 637 |
| 11 abr 2024 | 0.18453 Dividendo | |||||
| 10 abr 2024 | 42.34 | 42.34 | 41.87 | 41.90 | 41.31 | 1,262 |
| 09 abr 2024 | 42.08 | 42.20 | 42.08 | 42.22 | 41.64 | 292 |
| 08 abr 2024 | 41.97 | 41.97 | 41.86 | 41.99 | 41.40 | 403 |
| 05 abr 2024 | 41.96 | 41.96 | 41.94 | 41.97 | 41.39 | 293 |
| 04 abr 2024 | 42.00 | 42.16 | 42.00 | 42.08 | 41.49 | 243 |
| 03 abr 2024 | 41.86 | 42.05 | 41.86 | 41.87 | 41.29 | 1,086 |
| 02 abr 2024 | 41.88 | 42.14 | 41.68 | 41.85 | 41.26 | 401 |
| 28 mar 2024 | 42.08 | 42.08 | 42.08 | 42.12 | 41.53 | 47 |
| 27 mar 2024 | 42.15 | 42.16 | 42.15 | 42.15 | 41.57 | 11 |
| 26 mar 2024 | 42.17 | 42.17 | 41.99 | 42.08 | 41.49 | 559 |
| 25 mar 2024 | 41.96 | 42.06 | 41.96 | 42.04 | 41.46 | 4,283 |
| 22 mar 2024 | 42.06 | 42.17 | 42.06 | 42.12 | 41.53 | 785 |
| 21 mar 2024 | 42.02 | 42.02 | 41.91 | 41.99 | 41.40 | 150 |
| 20 mar 2024 | 41.73 | 41.73 | 41.73 | 41.69 | 41.11 | 2 |
| 19 mar 2024 | 41.65 | 41.65 | 41.40 | 41.62 | 41.03 | 4,913 |
| 18 mar 2024 | 41.53 | 41.56 | 41.53 | 41.47 | 40.89 | 253 |
| 15 mar 2024 | 41.49 | 41.61 | 41.48 | 41.49 | 40.91 | 344 |
| 15 mar 2024 | 0.203792 Dividendo | |||||
| 14 mar 2024 | 41.90 | 41.90 | 41.54 | 41.58 | 40.80 | 375 |
| 13 mar 2024 | 41.97 | 41.97 | 41.90 | 41.94 | 41.16 | 8 |
| 12 mar 2024 | 42.14 | 42.14 | 41.88 | 41.88 | 41.09 | 1,556 |
| 11 mar 2024 | 42.00 | 42.00 | 41.98 | 41.94 | 41.16 | 720 |
| 08 mar 2024 | 42.10 | 42.25 | 42.03 | 42.03 | 41.24 | 34,436 |
| 07 mar 2024 | 42.11 | 42.11 | 42.11 | 41.98 | 41.19 | - |
| 06 mar 2024 | 41.90 | 41.90 | 41.70 | 41.92 | 41.13 | 367 |
| 05 mar 2024 | 41.86 | 41.86 | 41.77 | 41.76 | 40.98 | 5 |
| 04 mar 2024 | 41.65 | 41.80 | 41.65 | 41.68 | 40.90 | 350 |
| 01 mar 2024 | 41.66 | 41.66 | 41.53 | 41.63 | 40.85 | 6,462 |
| 29 feb 2024 | 41.36 | 41.52 | 41.36 | 41.52 | 40.74 | 2,885 |
| 28 feb 2024 | 41.35 | 41.38 | 41.26 | 41.35 | 40.57 | 2,053 |
| 27 feb 2024 | 41.51 | 41.51 | 41.38 | 41.37 | 40.59 | 1,778 |
| 26 feb 2024 | 41.50 | 41.50 | 41.38 | 41.44 | 40.66 | 202 |
| 23 feb 2024 | 41.21 | 41.38 | 41.21 | 41.47 | 40.70 | 403 |
| 22 feb 2024 | 41.28 | 41.37 | 41.22 | 41.28 | 40.50 | 1,183 |
| 21 feb 2024 | 41.25 | 41.30 | 41.16 | 41.20 | 40.43 | 1,066 |
| 20 feb 2024 | 41.17 | 41.21 | 41.17 | 41.22 | 40.44 | 4,903 |
| 19 feb 2024 | 41.14 | 41.14 | 41.14 | 41.09 | 40.32 | 1 |
| 16 feb 2024 | 41.17 | 41.25 | 41.16 | 41.19 | 40.42 | 314 |
| 15 feb 2024 | 41.24 | 41.33 | 41.24 | 41.24 | 40.46 | 360 |
| 15 feb 2024 | 0.188147 Dividendo | |||||
| *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.