La bourse ferme dans 2 h 8 min

Vanguard Short-Term Bond Index Fund ETF Shares (BSV)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
76,25+0,02 (+0,03 %)
À la clôture : 04:00PM EDT
76,40 +0,15 (+0,20 %)
Avant Bourse : 09:06AM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202476,2576,3176,2476,2576,251 207 500
06 mai 202476,2876,3176,2276,2376,232 957 500
03 mai 202476,2976,3076,1776,2276,221 596 200
02 mai 202475,7876,0775,7876,0576,051 940 700
01 mai 202475,7975,9475,7275,8475,841 750 900
01 mai 20240.202 Dividende
30 avr. 202475,9375,9775,9075,9375,73913 700
29 avr. 202475,9876,0575,8476,0275,821 269 600
26 avr. 202475,9376,0075,9375,9475,741 205 800
25 avr. 202475,8575,9375,8175,9275,721 902 500
24 avr. 202475,9676,0175,8076,0075,801 264 900
23 avr. 202475,9076,0975,9076,0475,841 733 300
22 avr. 202475,8775,9775,8575,9375,731 741 400
19 avr. 202475,8175,9475,8175,8875,682 397 400
18 avr. 202475,7975,9475,7975,8575,652 405 500
17 avr. 202475,8675,9775,8675,9275,722 249 400
16 avr. 202475,8275,9075,7675,8175,612 955 200
15 avr. 202475,8975,9275,8075,9075,701 400 700
12 avr. 202476,0376,0976,0276,0275,821 063 300
11 avr. 202475,8775,9875,8775,9175,714 137 700
10 avr. 202476,0676,0675,8675,8975,693 439 400
09 avr. 202476,2976,3576,2676,3276,121 446 400
08 avr. 202476,2576,2876,2176,2376,031 071 900
05 avr. 202476,3476,4376,3276,3276,123 416 200
04 avr. 202476,5376,5376,3776,4976,291 785 100
03 avr. 202476,2976,3976,2476,3776,171 545 500
02 avr. 202476,2776,3576,2576,3476,142 233 500
01 avr. 202476,4476,6976,2776,3176,111 598 300
01 avr. 20240.204 Dividende
28 mars 202476,7276,7576,6776,6776,261 403 500
27 mars 202476,6576,8076,6576,7976,381 694 900
26 mars 202476,6176,6876,6076,6676,252 162 700
25 mars 202476,6776,7776,6376,6376,224 733 500
22 mars 202476,7076,7376,6176,7076,291 454 500
21 mars 202476,5876,6576,5876,5876,171 299 000
20 mars 202476,4576,6376,4576,5876,172 120 600
19 mars 202476,3876,4876,3876,4776,062 495 200
18 mars 202476,3876,4076,3376,3475,931 365 300
15 mars 202476,4176,4176,3576,3575,941 182 900
14 mars 202476,5176,5176,4176,4376,021 570 100
13 mars 202476,5576,6576,5576,5676,151 821 200
12 mars 202476,6676,6976,6076,6176,201 119 000
11 mars 202476,7676,7776,6876,7276,311 648 600
08 mars 202476,7976,8676,7676,7776,361 825 000
07 mars 202476,6676,7276,6576,7276,312 168 300
06 mars 202476,7076,7076,5976,6176,201 421 600
05 mars 202476,5576,6476,5176,5876,171 602 600
04 mars 202476,4476,5276,4476,4676,051 436 400
01 mars 202476,3576,5876,3076,5576,142 416 800
01 mars 20240.188 Dividende
29 févr. 202476,4976,6076,4976,5475,951 552 300
28 févr. 202476,4376,5076,4376,4975,901 273 500
27 févr. 202476,4176,4576,3876,3975,801 402 800
26 févr. 202476,4576,4776,3776,4175,821 382 400
23 févr. 202476,4376,5276,4076,4775,881 187 800
22 févr. 202476,4476,5076,3976,4275,831 409 500
21 févr. 202476,5876,6076,4576,4675,871 745 600
20 févr. 202476,5776,6076,5376,5475,951 782 100
16 févr. 202476,4076,4676,3976,4575,861 332 300
15 févr. 202476,6176,6576,5476,5775,981 408 800
14 févr. 202476,3976,5376,3976,4975,901 176 900
13 févr. 202476,4776,4976,3476,3475,752 714 800
12 févr. 202476,6876,7376,6576,7176,111 062 800
09 févr. 202476,6076,6776,6076,6576,061 822 100
08 févr. 202476,7276,7576,6876,7076,112 523 900
07 févr. 202476,7676,8876,7576,7776,171 667 600
06 févr. 202476,7176,8576,6876,8176,211 652 100
05 févr. 202476,7176,7476,6276,6476,051 490 300
02 févr. 202476,8176,9276,7976,8876,281 918 600
01 févr. 202477,2077,2877,0977,2076,603 176 100
01 févr. 20240.198 Dividende
31 janv. 202477,1977,3177,1477,2576,451 773 300
30 janv. 202477,0977,1176,9477,0176,221 982 400
29 janv. 202477,0077,0877,0077,0776,282 021 900
26 janv. 202476,9377,0076,9276,9376,141 391 200
25 janv. 202476,9477,0276,8477,0076,211 671 300
24 janv. 202477,0077,0376,8376,8376,041 618 100
23 janv. 202476,8976,9076,8576,9076,111 366 100
22 janv. 202476,9176,9576,9076,9076,111 692 200
19 janv. 202476,8176,8576,7776,8576,061 665 200
18 janv. 202476,9176,9376,8676,9176,122 147 800
17 janv. 202476,8976,9276,8376,8776,082 091 600
16 janv. 202477,1677,2277,0277,0776,282 327 600
12 janv. 202477,1877,3277,1877,2476,441 957 900
11 janv. 202476,8477,0876,8477,0676,273 230 700
10 janv. 202476,8876,9376,8276,8376,041 983 300
09 janv. 202476,7876,8976,7876,8676,072 886 400
08 janv. 202476,7076,9276,7076,8276,032 263 200
05 janv. 202476,7076,9076,6776,7075,912 936 500
04 janv. 202476,7676,8176,6776,7675,971 970 000
03 janv. 202476,6576,9076,6576,8676,072 297 300
02 janv. 202476,8776,9076,8276,8476,052 945 000
29 déc. 202376,9577,0476,9277,0276,231 951 200
28 déc. 202377,0377,0376,9476,9776,181 917 100
27 déc. 202376,8777,0376,8777,0376,242 717 200
26 déc. 202376,8476,8876,7976,8376,041 872 900
22 déc. 202376,8877,0376,8176,8876,091 811 500
22 déc. 20230.195 Dividende
21 déc. 202377,0177,1276,9877,0276,032 691 300
20 déc. 202376,9376,9876,8376,9775,984 826 100
*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...