La bourse ferme dans 1 h 1 min

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,81+0,24 (+0,33 %)
À partir de 10:29AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202470,7470,8370,7270,8170,81956 246
25 avr. 202470,4570,5970,3770,5770,575 366 500
24 avr. 202470,8470,8470,6370,7770,774 616 600
23 avr. 202470,7871,1170,7170,9570,956 044 400
22 avr. 202470,7670,8870,7270,8270,825 938 300
19 avr. 202470,8570,8870,7370,7970,798 338 300
18 avr. 202470,8870,8970,6470,7070,706 349 500
17 avr. 202470,7770,9470,6670,8970,896 568 500
16 avr. 202470,5270,6170,4270,5570,5514 378 900
15 avr. 202470,8570,8670,6370,7370,738 079 200
12 avr. 202471,2671,3571,1971,2071,2012 479 100
11 avr. 202471,1971,2370,9171,0471,0416 574 100
10 avr. 202471,3871,4071,0171,0471,048 196 500
09 avr. 202471,8271,9371,8171,8871,888 886 200
08 avr. 202471,6171,7071,5771,6271,6213 873 100
05 avr. 202471,7771,9371,6871,6871,6811 531 700
04 avr. 202472,0672,0671,8772,0472,0412 412 900
03 avr. 202471,6571,9071,5671,8971,895 419 200
02 avr. 202471,6871,8571,5871,8471,849 043 000
01 avr. 202472,1572,1971,8671,9271,926 157 500
01 avr. 20240.216 Dividende
28 mars 202472,6472,7572,5772,6372,415 326 400
27 mars 202472,5772,7572,5272,7272,507 825 200
26 mars 202472,4472,4972,3272,4772,257 603 100
25 mars 202472,5072,5072,3672,4172,197 950 500
22 mars 202472,6172,6272,4972,5572,334 169 400
21 mars 202472,4072,4472,2472,3172,095 492 900
20 mars 202472,1772,3972,0372,2572,045 287 200
19 mars 202472,0572,1972,0272,1271,914 560 100
18 mars 202472,0172,0471,9071,9371,725 284 200
15 mars 202472,0372,1171,9772,0271,814 783 900
14 mars 202472,3072,3072,0572,0671,855 214 000
13 mars 202472,5472,6272,4772,4972,276 123 200
12 mars 202472,7172,7272,5572,6172,394 699 400
11 mars 202472,9072,9172,7672,8372,615 626 200
08 mars 202472,9172,9772,8172,8672,647 187 100
07 mars 202472,8472,8572,6672,7972,577 495 500
06 mars 202472,6272,8172,6172,6772,4528 955 300
05 mars 202472,4572,6272,3972,5472,326 208 600
04 mars 202472,1372,2372,1072,1571,9426 404 700
01 mars 202471,9472,3771,8172,3272,106 364 500
01 mars 20240.202 Dividende
29 févr. 202472,2072,3672,1772,2271,806 002 900
28 févr. 202472,0072,1371,9672,1071,685 255 300
27 févr. 202472,0272,1171,9171,9471,535 534 300
26 févr. 202472,2072,2071,9372,0571,635 255 800
23 févr. 202471,9372,2571,9372,1871,766 147 200
22 févr. 202471,9372,0271,8471,9271,5111 884 200
21 févr. 202472,1772,1771,8671,8971,486 625 600
20 févr. 202472,1272,2172,0572,0971,677 605 000
16 févr. 202471,9172,0171,8672,0071,595 029 200
15 févr. 202472,3172,3472,1172,2371,816 733 900
14 févr. 202471,8372,0971,8172,0371,616 915 700
13 févr. 202471,9872,0071,7471,7671,3512 938 800
12 févr. 202472,4572,4972,3172,3971,976 063 000
09 févr. 202472,3372,4072,2972,3771,955 940 700
08 févr. 202472,5072,5672,3972,4372,017 987 500
07 févr. 202472,6572,8672,6172,6272,209 257 500
06 févr. 202472,5372,8372,5072,7672,348 310 500
05 févr. 202472,5872,6172,3572,4272,007 577 100
02 févr. 202473,0373,1472,8773,0072,587 820 000
01 févr. 202473,5173,8373,4073,6673,2412 060 800
01 févr. 20240.212 Dividende
31 janv. 202473,4073,5973,2873,4372,809 916 600
30 janv. 202473,1673,1872,8773,1272,496 688 100
29 janv. 202472,9073,0672,8172,9972,367 677 600
26 janv. 202472,8272,8272,6572,7072,079 120 500
25 janv. 202472,7572,8272,6672,8172,188 361 100
24 janv. 202472,9372,9372,4572,4771,847 483 800
23 janv. 202472,6872,6872,5572,6271,996 840 400
22 janv. 202472,8972,9472,7672,7972,1610 321 400
19 janv. 202472,5872,6872,4372,6772,047 883 100
18 janv. 202472,8072,8372,5972,6772,046 086 200
17 janv. 202472,7672,8472,6372,7772,1412 370 300
16 janv. 202473,2173,2772,8572,9472,315 724 700
12 janv. 202473,4973,6473,3573,4672,834 461 200
11 janv. 202473,0473,3672,9473,3172,687 537 300
10 janv. 202473,1973,2472,9372,9372,306 578 400
09 janv. 202472,9873,1472,9573,0672,435 649 400
08 janv. 202472,8373,1872,7973,0772,447 937 500
05 janv. 202472,7673,1772,6972,7572,126 223 400
04 janv. 202472,9673,0572,8872,9772,345 056 900
03 janv. 202473,0173,3572,8873,3072,676 477 200
02 janv. 202473,2673,3673,1973,2472,618 334 200
29 déc. 202373,5573,7173,4873,5572,926 939 500
28 déc. 202373,8173,8973,6473,7273,088 166 600
27 déc. 202373,7073,9273,6473,9073,267 467 700
26 déc. 202373,3573,4873,3273,4372,806 394 600
22 déc. 202373,5373,5473,2873,3672,735 890 700
22 déc. 20230.211 Dividende
21 déc. 202373,7873,8273,5173,6272,786 912 600
20 déc. 202373,5173,6773,4073,6372,797 496 100
19 déc. 202373,3673,4773,3473,3972,556 924 100
18 déc. 202373,3073,3173,2073,2572,416 144 200
15 déc. 202373,4073,5373,3173,4072,567 994 600
14 déc. 202373,3673,6373,3073,5172,679 105 500
13 déc. 202372,2173,0172,1772,9672,127 172 600
12 déc. 202371,8772,0671,7972,0471,218 052 300
11 déc. 202371,7971,8871,6171,8371,0112 895 800
08 déc. 202371,8771,9571,7171,8271,007 349 500
*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...