U.S. markets closed

Vanguard Emerging Markets Government Bond Index Fund (VWOB)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
63.55+0.04 (+0.06%)
Al cierre: 04:00PM EDT
63.52 -0.03 (-0.05%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202463.4863.6663.4663.5563.55263,600
20 jun 202463.6163.6163.3763.5163.51307,000
18 jun 202463.3663.7563.3663.6863.68382,000
17 jun 202463.3563.3763.1063.2863.28356,600
14 jun 202463.5363.5963.4263.4863.48245,600
13 jun 202463.7663.8663.4763.5363.53248,200
12 jun 202462.7463.6362.7463.3563.35435,700
11 jun 202462.8163.1362.8163.1263.12234,100
10 jun 202462.8962.9462.8062.8762.87188,100
07 jun 202463.4663.4662.8762.9562.95232,500
06 jun 202463.5063.5063.2763.3763.37262,800
05 jun 202463.3763.5263.1663.5063.50288,000
04 jun 202463.2663.3663.1663.3463.34325,100
03 jun 202463.0763.3163.0763.2863.28530,500
03 jun 20240.317 Dividendo
31 may 202463.2663.4163.1563.3863.06229,500
30 may 202462.9463.1762.9463.0762.75244,700
29 may 202462.9062.9062.6862.7462.43171,900
28 may 202463.4263.4262.9062.9762.66218,900
24 may 202463.2563.3663.1463.3263.00176,600
23 may 202463.5063.5563.0963.1362.81167,000
22 may 202463.5963.6263.4363.5563.23164,600
21 may 202463.8263.8263.6963.7363.41165,100
20 may 202463.7063.7063.6163.6663.34146,700
17 may 202463.7863.7863.5563.6563.33213,300
16 may 202463.9564.0563.7763.7963.47204,100
15 may 202463.7763.9763.6463.9763.65304,200
14 may 202463.1463.3863.1363.3363.01176,700
13 may 202463.2763.2763.1563.1562.83301,600
10 may 202463.1163.2163.0363.1462.82166,300
09 may 202463.0063.2863.0063.2362.91154,000
08 may 202462.9463.1262.9463.0762.75176,400
07 may 202463.3863.4263.2663.3062.98190,500
06 may 202463.0463.2263.0363.2162.89393,000
03 may 202463.0063.1562.8463.0462.72237,700
02 may 202462.3162.5662.1062.5662.25263,700
01 may 202461.7062.4761.6462.0961.78313,300
01 may 20240.307 Dividendo
30 abr 202462.4562.5162.1462.1961.57278,900
29 abr 202462.4862.7662.4862.7262.10162,700
26 abr 202462.2162.5362.2162.4061.78153,200
25 abr 202462.0262.1861.8662.1661.54206,800
24 abr 202462.3362.4562.2162.3561.73162,600
23 abr 202462.5763.0062.5362.7262.10263,600
22 abr 202462.3762.7162.3762.6662.04384,200
19 abr 202462.3262.4262.2362.3361.71282,400
18 abr 202462.1062.3662.0762.1661.54699,400
17 abr 202462.1862.2762.0762.1861.56247,500
16 abr 202461.7261.7861.4861.6961.08658,600
15 abr 202462.6362.7061.8461.9161.301,692,900
12 abr 202463.0063.0062.6262.6662.04602,400
11 abr 202462.9663.3062.6762.8462.22979,200
10 abr 202463.8963.8962.9463.0262.40419,700
09 abr 202463.8264.0063.8264.0063.37565,700
08 abr 202463.3263.6163.3263.5662.934,241,300
05 abr 202463.1863.6163.1863.5662.931,267,500
04 abr 202464.1564.1563.4263.4462.812,630,800
03 abr 202463.1663.5563.0263.4862.854,303,900
02 abr 202463.3163.3262.8663.3262.69490,600
01 abr 202463.4163.4663.1363.2562.621,119,500
01 abr 20240.316 Dividendo
28 mar 202463.9864.1163.8563.8562.90257,300
27 mar 202464.4964.4963.8364.1363.18395,500
26 mar 202463.7963.9163.7963.8662.91478,100
25 mar 202463.8463.8663.7363.8662.91929,400
22 mar 202464.4964.5063.8663.9162.96368,400
21 mar 202463.8863.9363.6963.6962.75395,100
20 mar 202463.5363.5563.1863.5362.59265,200
19 mar 202463.1963.3763.0163.2162.27304,100
18 mar 202462.9463.0162.8962.9161.98331,100
15 mar 202463.0263.0262.8562.8861.95274,900
14 mar 202463.4063.4163.0163.0862.15385,500
13 mar 202463.3563.5263.3563.3862.44732,400
12 mar 202463.2363.3863.2063.3562.41238,300
11 mar 202463.5363.5563.4263.4462.50220,000
08 mar 202463.5163.7163.4963.5362.59236,200
07 mar 202463.3663.5663.3263.4762.53252,800
06 mar 202463.3063.4463.2363.3062.36279,300
05 mar 202463.0563.2062.9563.0962.16476,500
04 mar 202462.9462.9562.8462.9261.99279,000
01 mar 202462.7263.0362.4662.9462.01557,800
01 mar 20240.316 Dividendo
29 feb 202462.8463.0262.8462.9461.70196,200
28 feb 202462.8062.8262.6462.7461.501,028,100
27 feb 202462.6562.7862.5662.6161.37201,700
26 feb 202463.1163.1162.7462.7861.54178,100
23 feb 202462.7963.0462.6962.8861.64217,600
22 feb 202462.3862.7062.3162.6461.40300,600
21 feb 202462.3862.5062.1662.2961.06330,200
20 feb 202462.3762.3962.1962.3361.10689,300
16 feb 202462.4262.4462.2562.2961.06224,300
15 feb 202462.4362.6862.3762.6861.44195,100
14 feb 202462.0862.2161.9662.2160.981,297,400
13 feb 202461.9762.1161.7261.8260.601,600,300
12 feb 202462.5562.6462.4862.5461.30252,100
09 feb 202462.4162.6962.3362.5061.27225,600
08 feb 202462.5262.6862.4262.5561.31307,300
07 feb 202462.5162.7262.4862.5961.351,505,800
06 feb 202462.3662.7562.3262.6561.41439,300
05 feb 202462.3462.3961.9862.2060.971,424,200
*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...