Vanguard Total Corporate Bond ETF ETF Shares (VTC)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 75.22 | 75.31 | 75.11 | 75.16 | 75.16 | 24,100 |
| 09 may 2024 | 75.15 | 75.42 | 75.15 | 75.38 | 75.38 | 32,100 |
| 08 may 2024 | 75.20 | 75.35 | 75.20 | 75.27 | 75.27 | 17,500 |
| 07 may 2024 | 75.46 | 75.63 | 75.37 | 75.43 | 75.43 | 15,200 |
| 06 may 2024 | 75.34 | 75.38 | 75.23 | 75.38 | 75.38 | 32,400 |
| 03 may 2024 | 75.20 | 75.25 | 75.02 | 75.22 | 75.22 | 22,400 |
| 02 may 2024 | 74.38 | 74.82 | 74.38 | 74.82 | 74.82 | 23,800 |
| 01 may 2024 | 74.40 | 74.66 | 74.21 | 74.41 | 74.41 | 27,000 |
| 01 may 2024 | 0.279 Dividendo | |||||
| 30 abr 2024 | 74.45 | 74.60 | 74.39 | 74.39 | 74.11 | 18,400 |
| 29 abr 2024 | 74.72 | 74.77 | 74.57 | 74.75 | 74.47 | 17,100 |
| 26 abr 2024 | 74.44 | 74.58 | 74.44 | 74.49 | 74.21 | 74,200 |
| 25 abr 2024 | 73.98 | 74.29 | 73.95 | 74.29 | 74.01 | 24,600 |
| 24 abr 2024 | 74.47 | 74.62 | 74.30 | 74.45 | 74.17 | 38,100 |
| 23 abr 2024 | 74.45 | 74.82 | 74.43 | 74.70 | 74.42 | 22,400 |
| 22 abr 2024 | 74.45 | 74.56 | 74.38 | 74.56 | 74.28 | 23,300 |
| 19 abr 2024 | 74.49 | 74.50 | 74.37 | 74.38 | 74.10 | 11,100 |
| 18 abr 2024 | 74.45 | 74.45 | 74.25 | 74.35 | 74.07 | 22,000 |
| 17 abr 2024 | 74.38 | 74.53 | 74.33 | 74.45 | 74.17 | 24,400 |
| 16 abr 2024 | 74.05 | 74.18 | 73.96 | 74.15 | 73.87 | 24,700 |
| 15 abr 2024 | 74.77 | 74.77 | 74.26 | 74.33 | 74.06 | 40,500 |
| 12 abr 2024 | 75.07 | 75.11 | 74.96 | 74.96 | 74.68 | 14,200 |
| 11 abr 2024 | 74.95 | 75.08 | 74.75 | 74.83 | 74.55 | 32,700 |
| 10 abr 2024 | 75.39 | 75.39 | 74.89 | 74.94 | 74.66 | 35,000 |
| 09 abr 2024 | 75.77 | 75.90 | 75.76 | 75.86 | 75.58 | 28,100 |
| 08 abr 2024 | 75.57 | 75.65 | 75.46 | 75.53 | 75.25 | 22,000 |
| 05 abr 2024 | 75.67 | 75.77 | 75.54 | 75.57 | 75.29 | 40,400 |
| 04 abr 2024 | 76.00 | 76.00 | 75.71 | 75.83 | 75.55 | 33,000 |
| 03 abr 2024 | 75.35 | 75.80 | 75.35 | 75.76 | 75.48 | 61,200 |
| 02 abr 2024 | 75.53 | 75.73 | 75.38 | 75.72 | 75.44 | 37,600 |
| 01 abr 2024 | 76.69 | 76.69 | 75.72 | 75.77 | 75.49 | 25,100 |
| 01 abr 2024 | 0.278 Dividendo | |||||
| 28 mar 2024 | 76.66 | 76.76 | 76.57 | 76.62 | 76.06 | 25,300 |
| 27 mar 2024 | 76.24 | 76.70 | 76.24 | 76.70 | 76.14 | 258,700 |
| 26 mar 2024 | 76.17 | 76.34 | 76.16 | 76.27 | 75.71 | 38,800 |
| 25 mar 2024 | 76.34 | 76.50 | 76.24 | 76.28 | 75.72 | 31,500 |
| 22 mar 2024 | 76.54 | 76.54 | 76.44 | 76.46 | 75.90 | 22,200 |
| 21 mar 2024 | 76.32 | 76.37 | 76.21 | 76.22 | 75.66 | 29,100 |
| 20 mar 2024 | 75.98 | 76.20 | 75.84 | 76.14 | 75.58 | 27,800 |
| 19 mar 2024 | 75.86 | 76.11 | 75.86 | 76.01 | 75.45 | 49,300 |
| 18 mar 2024 | 75.85 | 76.02 | 75.80 | 75.82 | 75.26 | 35,400 |
| 15 mar 2024 | 75.85 | 75.99 | 75.85 | 75.93 | 75.37 | 23,700 |
| 14 mar 2024 | 76.23 | 76.23 | 75.90 | 75.92 | 75.36 | 27,600 |
| 13 mar 2024 | 76.39 | 76.54 | 76.35 | 76.35 | 75.79 | 18,800 |
| 12 mar 2024 | 76.42 | 76.59 | 76.40 | 76.43 | 75.87 | 18,400 |
| 11 mar 2024 | 76.64 | 76.72 | 76.60 | 76.66 | 76.10 | 19,300 |
| 08 mar 2024 | 76.60 | 76.81 | 76.60 | 76.64 | 76.08 | 23,100 |
| 07 mar 2024 | 76.58 | 76.61 | 76.44 | 76.61 | 76.05 | 40,400 |
| 06 mar 2024 | 76.47 | 76.58 | 76.39 | 76.40 | 75.84 | 35,100 |
| 05 mar 2024 | 76.25 | 76.37 | 76.16 | 76.28 | 75.72 | 28,600 |
| 04 mar 2024 | 75.80 | 76.00 | 75.80 | 75.94 | 75.38 | 34,800 |
| 01 mar 2024 | 75.61 | 76.09 | 75.35 | 76.06 | 75.50 | 343,800 |
| 01 mar 2024 | 0.256 Dividendo | |||||
| 29 feb 2024 | 75.88 | 76.14 | 75.82 | 75.90 | 75.09 | 28,300 |
| 28 feb 2024 | 75.84 | 75.86 | 75.75 | 75.85 | 75.04 | 40,000 |
| 27 feb 2024 | 75.83 | 75.99 | 75.81 | 75.84 | 75.03 | 31,500 |
| 26 feb 2024 | 76.14 | 76.14 | 75.78 | 75.88 | 75.07 | 29,400 |
| 23 feb 2024 | 75.97 | 76.16 | 75.89 | 76.06 | 75.25 | 37,100 |
| 22 feb 2024 | 75.96 | 76.00 | 75.82 | 75.88 | 75.07 | 25,700 |
| 21 feb 2024 | 75.97 | 76.03 | 75.79 | 75.85 | 75.04 | 26,000 |
| 20 feb 2024 | 76.01 | 76.06 | 75.83 | 75.98 | 75.17 | 58,400 |
| 16 feb 2024 | 75.75 | 75.84 | 75.67 | 75.82 | 75.01 | 17,000 |
| 15 feb 2024 | 76.06 | 76.09 | 75.89 | 76.04 | 75.23 | 31,300 |
| 14 feb 2024 | 75.67 | 75.81 | 75.60 | 75.80 | 74.99 | 33,800 |
| 13 feb 2024 | 75.67 | 75.73 | 75.47 | 75.53 | 74.72 | 35,500 |
| 12 feb 2024 | 76.22 | 76.24 | 76.02 | 76.17 | 75.35 | 45,700 |
| 09 feb 2024 | 76.15 | 76.18 | 76.06 | 76.15 | 75.33 | 40,500 |
| 08 feb 2024 | 76.39 | 76.39 | 76.19 | 76.20 | 75.38 | 31,100 |
| 07 feb 2024 | 76.57 | 76.76 | 76.49 | 76.56 | 75.74 | 40,200 |
| 06 feb 2024 | 76.48 | 76.81 | 76.37 | 76.71 | 75.89 | 30,300 |
| 05 feb 2024 | 76.60 | 76.60 | 76.25 | 76.38 | 75.56 | 133,200 |
| 02 feb 2024 | 76.75 | 76.98 | 76.75 | 76.94 | 76.12 | 41,200 |
| 01 feb 2024 | 77.35 | 77.67 | 77.35 | 77.50 | 76.67 | 43,000 |
| 01 feb 2024 | 0.275 Dividendo | |||||
| 31 ene 2024 | 77.26 | 77.55 | 77.23 | 77.33 | 76.23 | 26,800 |
| 30 ene 2024 | 76.98 | 77.12 | 76.83 | 77.10 | 76.00 | 25,400 |
| 29 ene 2024 | 76.94 | 77.03 | 76.78 | 76.97 | 75.87 | 56,900 |
| 26 ene 2024 | 76.84 | 76.84 | 76.64 | 76.64 | 75.55 | 45,300 |
| 25 ene 2024 | 76.81 | 76.84 | 76.61 | 76.84 | 75.75 | 20,200 |
| 24 ene 2024 | 76.89 | 76.89 | 76.36 | 76.43 | 75.34 | 29,300 |
| 23 ene 2024 | 76.54 | 76.58 | 76.41 | 76.51 | 75.42 | 43,500 |
| 22 ene 2024 | 76.78 | 76.88 | 76.69 | 76.74 | 75.65 | 29,500 |
| 19 ene 2024 | 76.53 | 76.58 | 76.27 | 76.58 | 75.49 | 28,400 |
| 18 ene 2024 | 76.64 | 76.75 | 76.41 | 76.56 | 75.47 | 27,100 |
| 17 ene 2024 | 76.67 | 76.68 | 76.42 | 76.65 | 75.56 | 27,300 |
| 16 ene 2024 | 77.00 | 77.14 | 76.70 | 76.79 | 75.70 | 44,600 |
| 12 ene 2024 | 77.36 | 77.58 | 77.24 | 77.42 | 76.32 | 48,000 |
| 11 ene 2024 | 76.98 | 77.27 | 76.80 | 77.20 | 76.10 | 17,100 |
| 10 ene 2024 | 77.00 | 77.22 | 76.79 | 76.83 | 75.74 | 110,000 |
| 09 ene 2024 | 76.75 | 76.94 | 76.69 | 76.90 | 75.80 | 18,400 |
| 08 ene 2024 | 76.51 | 76.88 | 76.48 | 76.84 | 75.75 | 45,900 |
| 05 ene 2024 | 76.32 | 76.90 | 76.32 | 76.39 | 75.30 | 56,200 |
| 04 ene 2024 | 76.51 | 76.71 | 76.50 | 76.58 | 75.49 | 40,500 |
| 03 ene 2024 | 76.77 | 76.97 | 76.54 | 76.96 | 75.86 | 516,100 |
| 02 ene 2024 | 77.11 | 77.15 | 77.00 | 77.07 | 75.97 | 57,700 |
| 29 dic 2023 | 77.52 | 77.63 | 77.43 | 77.49 | 76.39 | 30,800 |
| 28 dic 2023 | 77.87 | 77.87 | 77.60 | 77.68 | 76.57 | 98,200 |
| 27 dic 2023 | 77.53 | 77.89 | 77.52 | 77.88 | 76.77 | 48,400 |
| 26 dic 2023 | 77.19 | 77.31 | 77.11 | 77.30 | 76.20 | 56,000 |
| 22 dic 2023 | 77.39 | 77.40 | 77.07 | 77.19 | 76.09 | 44,700 |
| *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.