Vanguard Australian Government Bond Index ETF (VGB.AX)

ASX - ASX Precio retrasado. Divisa en AUD.

Añadir a la lista de seguimiento

45.89

-0.05

(-0.11%)

Al cierre: 04:10PM AEST

Periodo de tiempo:

24 may 2023 - 24 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en AUDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 may 2024	45.91	45.95	45.85	45.89	45.89	27,639
22 may 2024	46.00	46.03	45.92	45.94	45.94	27,132
21 may 2024	45.93	45.99	45.93	45.93	45.93	19,808
20 may 2024	46.00	46.05	45.97	45.97	45.97	24,265
17 may 2024	46.02	46.07	46.01	46.03	46.03	19,956
16 may 2024	45.96	46.14	45.96	46.11	46.11	28,581
15 may 2024	45.74	45.79	45.73	45.77	45.77	31,454
14 may 2024	45.73	45.76	45.72	45.73	45.73	11,842
13 may 2024	45.69	45.73	45.67	45.72	45.72	30,716
10 may 2024	45.68	45.76	45.65	45.69	45.69	20,708
09 may 2024	45.69	45.69	45.59	45.64	45.64	28,399
08 may 2024	45.84	45.86	45.73	45.73	45.73	33,516
07 may 2024	45.52	45.76	45.52	45.73	45.73	7,774
06 may 2024	45.52	45.56	45.48	45.52	45.52	23,590
03 may 2024	45.46	45.50	45.45	45.45	45.45	41,493
02 may 2024	45.27	45.42	45.27	45.40	45.40	32,893
01 may 2024	45.35	45.38	45.26	45.26	45.26	59,463
30 abr 2024	45.35	45.52	45.35	45.46	45.46	29,769
29 abr 2024	45.35	45.35	45.24	45.27	45.27	19,256
26 abr 2024	45.13	45.23	45.13	45.15	45.15	35,972
24 abr 2024	45.84	45.84	45.48	45.48	45.48	30,610
23 abr 2024	45.83	45.85	45.76	45.80	45.80	37,930
22 abr 2024	45.80	45.80	45.67	45.75	45.75	24,793
19 abr 2024	45.68	46.02	45.68	45.87	45.87	81,282
18 abr 2024	45.69	45.82	45.66	45.82	45.82	42,519
17 abr 2024	45.64	45.64	45.58	45.64	45.64	33,778
16 abr 2024	45.78	45.81	45.73	45.74	45.74	43,632
15 abr 2024	45.93	46.02	45.89	45.92	45.92	31,070
12 abr 2024	45.83	45.86	45.79	45.85	45.85	36,281
11 abr 2024	45.97	45.97	45.90	45.90	45.90	43,218
10 abr 2024	46.25	46.31	46.23	46.28	46.28	41,354
09 abr 2024	46.07	46.11	46.01	46.11	46.11	39,449
08 abr 2024	46.10	46.10	46.04	46.05	46.05	28,399
05 abr 2024	46.19	46.26	46.16	46.26	46.26	35,108
04 abr 2024	46.17	46.19	46.06	46.10	46.10	48,562
03 abr 2024	46.20	46.20	46.05	46.05	46.05	30,388
02 abr 2024	46.50	46.50	46.23	46.30	46.30	93,628
02 abr 2024	0.161265 Dividendo
28 mar 2024	46.58	46.67	46.58	46.67	46.51	48,371
27 mar 2024	46.49	46.59	46.45	46.58	46.42	32,177
26 mar 2024	46.48	46.52	46.45	46.50	46.34	24,892
25 mar 2024	46.47	46.56	46.47	46.51	46.35	52,718
22 mar 2024	46.32	46.40	46.29	46.36	46.20	110,265
21 mar 2024	46.48	46.49	46.29	46.29	46.13	30,116
20 mar 2024	46.35	46.37	46.32	46.35	46.19	27,332
19 mar 2024	46.18	46.34	46.18	46.33	46.17	85,256
18 mar 2024	46.13	46.21	46.08	46.21	46.05	44,354
15 mar 2024	46.18	46.19	46.09	46.17	46.01	40,011
14 mar 2024	46.34	46.37	46.31	46.35	46.19	16,720
13 mar 2024	46.46	46.47	46.40	46.44	46.28	59,668
12 mar 2024	46.53	46.56	46.49	46.56	46.40	34,900
11 mar 2024	46.43	46.58	46.43	46.57	46.41	35,298
08 mar 2024	46.40	46.48	46.40	46.44	46.28	26,759
07 mar 2024	46.46	46.53	46.39	46.44	46.28	16,171
06 mar 2024	46.40	46.45	46.31	46.37	46.21	57,238
05 mar 2024	46.19	46.25	46.15	46.25	46.09	46,376
04 mar 2024	46.19	46.24	46.17	46.20	46.04	30,348
01 mar 2024	46.23	46.23	46.13	46.18	46.02	34,095
29 feb 2024	46.17	46.21	46.12	46.18	46.02	32,865
28 feb 2024	46.00	46.09	46.00	46.08	45.92	34,301
27 feb 2024	46.16	46.17	46.10	46.14	45.98	38,147
26 feb 2024	46.03	46.22	46.03	46.18	46.02	91,459
23 feb 2024	46.00	46.07	45.94	45.98	45.82	52,316
22 feb 2024	45.96	46.09	45.92	46.08	45.92	36,698
21 feb 2024	46.04	46.06	45.97	46.05	45.89	16,675
20 feb 2024	45.89	46.00	45.89	45.97	45.81	47,504
19 feb 2024	45.88	46.00	45.88	45.96	45.80	37,373
16 feb 2024	46.05	46.05	45.96	46.00	45.84	113,137
15 feb 2024	45.89	46.08	45.84	46.03	45.87	103,800
14 feb 2024	45.76	45.76	45.67	45.73	45.57	34,259
13 feb 2024	46.03	46.03	45.93	46.01	45.85	24,028
12 feb 2024	45.95	46.04	45.95	45.99	45.83	33,790
09 feb 2024	46.12	46.12	46.02	46.05	45.89	25,592
08 feb 2024	46.07	46.16	46.07	46.12	45.96	19,744
07 feb 2024	46.09	46.20	46.09	46.17	46.01	22,275
06 feb 2024	45.93	46.09	45.93	46.03	45.87	61,555
05 feb 2024	46.16	46.16	46.08	46.14	45.98	103,680
02 feb 2024	46.35	46.46	46.35	46.42	46.26	21,421
01 feb 2024	46.50	46.50	46.30	46.35	46.19	27,159
31 ene 2024	46.07	46.25	46.05	46.24	46.08	14,419
30 ene 2024	45.97	46.00	45.90	45.94	45.78	124,824
29 ene 2024	45.85	45.88	45.77	45.79	45.63	26,173
25 ene 2024	45.66	45.77	45.60	45.77	45.61	26,685
24 ene 2024	45.71	45.77	45.64	45.72	45.56	19,262
23 ene 2024	45.73	45.83	45.73	45.77	45.61	20,271
22 ene 2024	45.60	45.73	45.58	45.73	45.57	16,014
19 ene 2024	45.56	45.58	45.49	45.58	45.42	27,764
18 ene 2024	45.57	45.66	45.55	45.60	45.44	14,295
17 ene 2024	45.78	45.81	45.71	45.75	45.59	17,628
16 ene 2024	45.93	45.93	45.83	45.83	45.67	22,760
15 ene 2024	46.03	46.09	45.97	46.02	45.86	2,312
12 ene 2024	45.98	46.08	45.98	46.03	45.87	17,974
11 ene 2024	45.85	45.89	45.82	45.84	45.68	149,652
10 ene 2024	45.98	46.00	45.84	45.90	45.74	19,110
09 ene 2024	45.89	45.92	45.85	45.87	45.71	7,966
08 ene 2024	45.70	45.77	45.67	45.71	45.55	11,779
05 ene 2024	45.91	45.93	45.80	45.83	45.67	17,086
04 ene 2024	46.05	46.11	46.02	46.03	45.87	12,949
03 ene 2024	46.37	46.37	46.01	46.06	45.90	35,339
02 ene 2024	46.71	47.23	46.10	46.10	45.94	15,325
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...

S&P 5005,271.41-35.60(-0.67%)

Dow Jones39,073.46-597.58(-1.51%)

Nasdaq16,754.70-46.84(-0.28%)

Russell 20002,046.66-35.04(-1.68%)

Petróleo76.54-1.03(-1.33%)

Oro2,334.50-58.40(-2.44%)

Vanguard Australian Government Bond Index ETF (VGB.AX)

S&P 500
5,271.41
-35.60(-0.67%)

Dow Jones
39,073.46
-597.58(-1.51%)

Nasdaq
16,754.70
-46.84(-0.28%)

Russell 2000
2,046.66
-35.04(-1.68%)

Petróleo
76.54
-1.03(-1.33%)

Oro
2,334.50
-58.40(-2.44%)