La bourse ferme dans 49 min

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
71,64+0,22 (+0,31 %)
À partir de 10:40AM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202471,6071,6571,5771,6471,641 215 551
06 mai 202471,4071,4771,3471,4271,425 584 300
03 mai 202471,4571,5571,1871,3571,357 256 900
02 mai 202470,6971,0270,6570,9970,996 014 800
01 mai 202470,6070,9370,5070,7170,718 119 200
01 mai 20240.214 Dividende
30 avr. 202470,7370,8470,6170,6770,466 605 800
29 avr. 202470,8570,9870,8270,9470,734 799 500
26 avr. 202470,7070,8370,7070,7370,524 256 600
25 avr. 202470,4570,5970,3770,5770,365 367 500
24 avr. 202470,8470,8470,6370,7770,564 616 600
23 avr. 202470,7871,1170,7170,9570,746 044 400
22 avr. 202470,7670,8870,7270,8270,615 938 300
19 avr. 202470,8570,8870,7370,7970,588 338 300
18 avr. 202470,8870,8970,6470,7070,496 349 500
17 avr. 202470,7770,9470,6670,8970,686 568 500
16 avr. 202470,5270,6170,4270,5570,3414 378 900
15 avr. 202470,8570,8670,6370,7370,528 079 200
12 avr. 202471,2671,3571,1971,2070,9812 479 100
11 avr. 202471,1971,2370,9171,0470,8216 574 100
10 avr. 202471,3871,4071,0171,0470,828 196 500
09 avr. 202471,8271,9371,8171,8871,668 886 200
08 avr. 202471,6171,7071,5771,6271,4013 873 100
05 avr. 202471,7771,9371,6871,6871,4611 531 700
04 avr. 202472,0672,0671,8772,0471,8212 412 900
03 avr. 202471,6571,9071,5671,8971,675 419 200
02 avr. 202471,6871,8571,5871,8471,629 043 000
01 avr. 202472,1572,1971,8671,9271,706 157 500
01 avr. 20240.216 Dividende
28 mars 202472,6472,7572,5772,6372,195 326 400
27 mars 202472,5772,7572,5272,7272,287 825 200
26 mars 202472,4472,4972,3272,4772,047 603 100
25 mars 202472,5072,5072,3672,4171,987 950 500
22 mars 202472,6172,6272,4972,5572,124 169 400
21 mars 202472,4072,4472,2472,3171,885 492 900
20 mars 202472,1772,3972,0372,2571,825 287 200
19 mars 202472,0572,1972,0272,1271,694 560 100
18 mars 202472,0172,0471,9071,9371,505 284 200
15 mars 202472,0372,1171,9772,0271,594 783 900
14 mars 202472,3072,3072,0572,0671,635 214 000
13 mars 202472,5472,6272,4772,4972,066 123 200
12 mars 202472,7172,7272,5572,6172,174 699 400
11 mars 202472,9072,9172,7672,8372,395 626 200
08 mars 202472,9172,9772,8172,8672,427 187 100
07 mars 202472,8472,8572,6672,7972,357 495 500
06 mars 202472,6272,8172,6172,6772,2328 955 300
05 mars 202472,4572,6272,3972,5472,116 208 600
04 mars 202472,1372,2372,1072,1571,7226 404 700
01 mars 202471,9472,3771,8172,3271,896 364 500
01 mars 20240.202 Dividende
29 févr. 202472,2072,3672,1772,2271,596 002 900
28 févr. 202472,0072,1371,9672,1071,475 255 300
27 févr. 202472,0272,1171,9171,9471,315 534 300
26 févr. 202472,2072,2071,9372,0571,425 255 800
23 févr. 202471,9372,2571,9372,1871,556 147 200
22 févr. 202471,9372,0271,8471,9271,2911 884 200
21 févr. 202472,1772,1771,8671,8971,266 625 600
20 févr. 202472,1272,2172,0572,0971,467 605 000
16 févr. 202471,9172,0171,8672,0071,375 029 200
15 févr. 202472,3172,3472,1172,2371,606 733 900
14 févr. 202471,8372,0971,8172,0371,406 915 700
13 févr. 202471,9872,0071,7471,7671,1312 938 800
12 févr. 202472,4572,4972,3172,3971,756 063 000
09 févr. 202472,3372,4072,2972,3771,745 940 700
08 févr. 202472,5072,5672,3972,4371,797 987 500
07 févr. 202472,6572,8672,6172,6271,989 257 500
06 févr. 202472,5372,8372,5072,7672,128 310 500
05 févr. 202472,5872,6172,3572,4271,787 577 100
02 févr. 202473,0373,1472,8773,0072,367 820 000
01 févr. 202473,5173,8373,4073,6673,0112 060 800
01 févr. 20240.212 Dividende
31 janv. 202473,4073,5973,2873,4372,589 916 600
30 janv. 202473,1673,1872,8773,1272,276 688 100
29 janv. 202472,9073,0672,8172,9972,147 677 600
26 janv. 202472,8272,8272,6572,7071,859 120 500
25 janv. 202472,7572,8272,6672,8171,968 361 100
24 janv. 202472,9372,9372,4572,4771,637 483 800
23 janv. 202472,6872,6872,5572,6271,786 840 400
22 janv. 202472,8972,9472,7672,7971,9410 321 400
19 janv. 202472,5872,6872,4372,6771,827 883 100
18 janv. 202472,8072,8372,5972,6771,826 086 200
17 janv. 202472,7672,8472,6372,7771,9212 370 300
16 janv. 202473,2173,2772,8572,9472,095 724 700
12 janv. 202473,4973,6473,3573,4672,614 461 200
11 janv. 202473,0473,3672,9473,3172,467 537 300
10 janv. 202473,1973,2472,9372,9372,086 578 400
09 janv. 202472,9873,1472,9573,0672,215 649 400
08 janv. 202472,8373,1872,7973,0772,227 937 500
05 janv. 202472,7673,1772,6972,7571,906 223 400
04 janv. 202472,9673,0572,8872,9772,125 056 900
03 janv. 202473,0173,3572,8873,3072,456 477 200
02 janv. 202473,2673,3673,1973,2472,398 334 200
29 déc. 202373,5573,7173,4873,5572,696 939 500
28 déc. 202373,8173,8973,6473,7272,868 166 600
27 déc. 202373,7073,9273,6473,9073,047 467 700
26 déc. 202373,3573,4873,3273,4372,586 394 600
22 déc. 202373,5373,5473,2873,3672,515 890 700
22 déc. 20230.211 Dividende
21 déc. 202373,7873,8273,5173,6272,556 912 600
20 déc. 202373,5173,6773,4073,6372,567 496 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...