Vanguard Short-Term Tax-Exempt Bond ETF Shares (VTES)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

100.17

+0.09

(+0.09%)

A partir del 03:45PM EDT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	100.21	100.23	100.17	100.17	100.17	17,934
14 may 2024	100.10	100.14	100.08	100.08	100.08	28,400
13 may 2024	100.22	100.22	100.07	100.07	100.07	28,300
10 may 2024	100.14	100.14	100.07	100.07	100.07	25,500
09 may 2024	100.18	100.18	100.14	100.15	100.15	18,700
08 may 2024	100.06	100.18	100.06	100.09	100.09	38,400
07 may 2024	100.04	100.13	100.04	100.08	100.08	36,400
06 may 2024	99.95	99.99	99.93	99.93	99.93	19,200
03 may 2024	99.88	99.94	99.85	99.87	99.87	52,000
02 may 2024	99.79	99.85	99.75	99.76	99.76	41,600
01 may 2024	99.83	99.83	99.69	99.74	99.74	57,000
01 may 2024	0.243 Dividendo
30 abr 2024	99.95	99.99	99.95	99.97	99.73	23,900
29 abr 2024	99.97	100.00	99.94	99.94	99.70	32,800
26 abr 2024	99.94	100.00	99.89	99.90	99.66	29,700
25 abr 2024	100.01	100.01	99.89	99.91	99.67	33,500
24 abr 2024	100.07	100.07	100.02	100.02	99.78	8,900
23 abr 2024	100.07	100.13	100.01	100.01	99.77	66,500
22 abr 2024	100.06	100.10	100.04	100.04	99.80	19,400
19 abr 2024	100.06	100.09	100.02	100.07	99.83	29,700
18 abr 2024	100.12	100.12	100.00	100.05	99.81	113,600
17 abr 2024	100.07	100.13	100.03	100.13	99.89	29,400
16 abr 2024	100.04	100.09	100.00	100.05	99.81	25,300
15 abr 2024	100.12	100.12	100.01	100.10	99.85	34,100
12 abr 2024	100.03	100.12	100.03	100.09	99.85	18,400
11 abr 2024	99.93	100.00	99.91	99.99	99.75	26,900
10 abr 2024	100.04	100.17	99.91	99.94	99.70	52,900
09 abr 2024	100.19	100.26	100.19	100.21	99.97	47,400
08 abr 2024	100.11	100.16	100.10	100.15	99.91	21,300
05 abr 2024	100.04	100.14	100.04	100.13	99.89	27,500
04 abr 2024	100.15	100.17	100.11	100.17	99.93	19,700
03 abr 2024	100.08	100.16	100.05	100.13	99.89	44,000
02 abr 2024	100.31	100.31	100.21	100.23	99.99	36,400
01 abr 2024	100.40	100.41	100.28	100.31	100.07	26,100
01 abr 2024	0.248 Dividendo
28 mar 2024	100.63	100.70	100.61	100.70	100.21	14,500
27 mar 2024	100.68	100.79	100.67	100.75	100.26	16,600
26 mar 2024	100.84	100.84	100.74	100.80	100.31	45,400
25 mar 2024	100.88	100.88	100.79	100.80	100.31	17,800
22 mar 2024	100.80	100.84	100.78	100.81	100.32	18,200
21 mar 2024	100.87	100.87	100.77	100.79	100.29	38,100
20 mar 2024	100.90	100.91	100.85	100.88	100.39	22,800
19 mar 2024	100.92	100.93	100.86	100.92	100.42	26,400
18 mar 2024	100.82	100.88	100.82	100.88	100.39	6,900
15 mar 2024	100.85	100.87	100.83	100.86	100.37	6,800
14 mar 2024	100.95	100.95	100.86	100.86	100.37	10,500
13 mar 2024	100.99	101.00	100.96	101.00	100.50	14,000
12 mar 2024	100.93	100.97	100.91	100.95	100.46	28,000
11 mar 2024	101.05	101.05	100.95	100.95	100.46	10,900
08 mar 2024	100.95	101.06	100.93	101.03	100.53	35,600
07 mar 2024	100.88	101.03	100.88	100.96	100.47	16,200
06 mar 2024	100.90	100.94	100.82	100.94	100.45	24,800
05 mar 2024	100.85	100.88	100.83	100.87	100.38	20,600
04 mar 2024	100.69	100.77	100.69	100.73	100.24	41,700
01 mar 2024	100.85	100.92	100.78	100.92	100.43	29,000
01 mar 2024	0.253 Dividendo
29 feb 2024	101.14	101.15	101.07	101.12	100.37	61,300
28 feb 2024	101.01	101.06	101.00	101.01	100.26	26,500
27 feb 2024	101.08	101.08	101.01	101.01	100.26	41,400
26 feb 2024	101.17	101.17	101.03	101.05	100.30	10,400
23 feb 2024	101.04	101.12	101.00	101.04	100.29	51,800
22 feb 2024	101.02	101.06	100.94	100.94	100.20	50,600
21 feb 2024	100.92	100.98	100.92	100.92	100.18	24,600
20 feb 2024	101.00	101.00	100.85	100.94	100.20	38,100
16 feb 2024	100.87	100.92	100.83	100.88	100.14	74,400
15 feb 2024	100.81	100.94	100.81	100.89	100.15	117,500
14 feb 2024	100.79	100.87	100.79	100.82	100.08	33,900
13 feb 2024	100.80	100.80	100.74	100.75	100.01	19,700
12 feb 2024	101.06	101.06	100.90	100.91	100.17	32,500
09 feb 2024	100.83	100.92	100.83	100.88	100.14	29,500
08 feb 2024	100.80	100.85	100.80	100.81	100.07	75,000
07 feb 2024	100.87	100.92	100.82	100.83	100.09	34,400
06 feb 2024	100.92	100.92	100.82	100.82	100.08	29,300
05 feb 2024	101.02	101.02	100.81	100.91	100.17	48,600
02 feb 2024	101.13	101.13	100.98	101.00	100.25	39,000
01 feb 2024	101.02	101.27	101.02	101.19	100.44	73,800
01 feb 2024	0.253 Dividendo
31 ene 2024	101.23	101.29	101.16	101.24	100.24	40,600
30 ene 2024	101.11	101.16	101.01	101.09	100.09	34,100
29 ene 2024	100.96	101.10	100.96	101.07	100.08	25,600
26 ene 2024	100.93	100.98	100.89	100.98	99.98	48,200
25 ene 2024	100.88	100.99	100.86	100.95	99.95	22,600
24 ene 2024	100.91	100.95	100.82	100.85	99.86	48,400
23 ene 2024	100.87	100.90	100.86	100.90	99.91	17,900
22 ene 2024	100.96	100.97	100.90	100.90	99.91	20,200
19 ene 2024	100.95	100.95	100.78	100.91	99.92	36,300
18 ene 2024	101.04	101.05	100.94	100.95	99.95	13,200
17 ene 2024	101.14	101.14	100.98	100.98	99.98	39,100
16 ene 2024	101.12	101.23	101.09	101.10	100.10	48,600
12 ene 2024	101.21	101.23	101.13	101.21	100.21	20,200
11 ene 2024	101.14	101.23	101.12	101.20	100.20	28,000
10 ene 2024	101.29	101.29	101.15	101.18	100.18	52,200
09 ene 2024	101.35	101.35	101.25	101.26	100.27	17,200
08 ene 2024	101.32	101.36	101.25	101.26	100.26	9,800
05 ene 2024	101.21	101.32	101.19	101.32	100.32	26,400
04 ene 2024	101.17	101.36	101.17	101.28	100.28	27,200
03 ene 2024	101.27	101.48	101.18	101.33	100.33	75,000
02 ene 2024	101.21	101.35	101.21	101.24	100.24	40,600
29 dic 2023	101.36	101.46	101.34	101.41	100.41	17,800
28 dic 2023	101.38	101.47	101.32	101.40	100.40	65,300
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 5005,307.76+61.08(+1.16%)

Dow Jones39,899.18+341.07(+0.86%)

Nasdaq16,739.43+228.25(+1.38%)

Russell 20002,106.48+20.78(+1.00%)

Petróleo78.86+0.84(+1.08%)

Oro2,392.90+33.00(+1.40%)

Vanguard Short-Term Tax-Exempt Bond ETF Shares (VTES)

S&P 500
5,307.76
+61.08(+1.16%)

Dow Jones
39,899.18
+341.07(+0.86%)

Nasdaq
16,739.43
+228.25(+1.38%)

Russell 2000
2,106.48
+20.78(+1.00%)

Petróleo
78.86
+0.84(+1.08%)

Oro
2,392.90
+33.00(+1.40%)