Holen Sie sich die Stockscreener-App
77.89
0.24%
-0.19
Vorhandelsmarkt:
77.90
0.01
+0.01%
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $77.96 | $77.89 | $0.075 | 2,162,894.0 | -0.24% |
| 2026-01-07 | $78.14 | $78.01 | $0.129 | 2,309,504.0 | +0.08% |
| 2026-01-06 | $78.02 | $77.86 | $0.165 | 1,999,210.0 | +0.01% |
| 2026-01-05 | $78.04 | $77.89 | $0.15 | 2,151,420.0 | +0.21% |
| 2026-01-02 | $77.98 | $77.80 | $0.18 | 2,034,326.0 | -0.04% |
| 2025-12-31 | $78.06 | $77.88 | $0.18 | 2,220,232.0 | -0.28% |
| 2025-12-30 | $78.14 | $78.02 | $0.1199 | 2,585,001.0 | -0.06% |
| 2025-12-29 | $78.15 | $78.04 | $0.1056 | 2,060,624.0 | +0.13% |
| 2025-12-26 | $78.12 | $77.95 | $0.17 | 1,353,786.0 | +0.13% |
| 2025-12-24 | $77.97 | $77.83 | $0.145 | 1,225,111.0 | +0.23% |
| 2025-12-23 | $77.80 | $77.61 | $0.1899 | 1,641,652.0 | -0.05% |
| 2025-12-22 | $77.83 | $77.76 | $0.07 | 1,965,249.0 | -0.05% |
| 2025-12-19 | $77.95 | $77.82 | $0.1299 | 2,828,740.0 | -0.18% |
| 2025-12-18 | $78.03 | $77.89 | $0.14 | 2,266,772.0 | -0.12% |
| 2025-12-17 | $78.11 | $78.00 | $0.1058 | 1,579,066.0 | -0.01% |
| 2025-12-16 | $78.11 | $77.90 | $0.215 | 1,504,001.0 | +0.19% |
| 2025-12-15 | $78.08 | $77.89 | $0.195 | 1,302,757.0 | +0.09% |
| 2025-12-12 | $77.92 | $77.84 | $0.0771 | 1,749,978.0 | -0.22% |
| 2025-12-11 | $78.25 | $78.03 | $0.215 | 2,239,927.0 | -0.01% |
| 2025-12-10 | $78.08 | $77.74 | $0.3377 | 2,156,412.0 | +0.32% |
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Intermediate Term Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Intermediate Term Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $78.14 | $77.80 | $0.34 | 12,820,248.0 | +0.01% |
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $78.37 | $77.61 | $0.76 | 39,835,783.0 | -0.79% |
| 2025-11 | $78.83 | $77.71 | $1.12 | 33,289,857.0 | +0.61% |
| 2025-10 | $78.91 | $77.85 | $1.06 | 36,586,270.0 | +0.19% |
| 2025-09 | $78.79 | $77.25 | $1.55 | 30,178,355.0 | +0.37% |
| 2025-08 | $77.87 | $77.08 | $0.7899 | 30,815,771.0 | +1.18% |
| 2025-07 | $77.11 | $76.13 | $0.98 | 27,902,580.0 | -0.58% |
| 2025-06 | $77.39 | $75.64 | $1.75 | 36,151,782.0 | +1.22% |
| 2025-05 | $76.92 | $75.28 | $1.64 | 28,643,838.0 | -0.79% |
| 2025-04 | $77.71 | $74.44 | $3.27 | 42,104,560.0 | +0.59% |
| 2025-03 | $76.69 | $75.69 | $0.9967 | 22,856,220.0 | -0.03% |
| 2025-02 | $76.61 | $74.46 | $2.15 | 24,600,626.0 | +1.86% |
| 2025-01 | $75.39 | $73.72 | $1.67 | 28,857,030.0 | +0.62% |
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $76.64 | $74.35 | $2.29 | 27,879,902.0 | -2.16% |
| 2024-11 | $76.51 | $74.92 | $1.59 | 28,503,282.0 | +0.76% |
| 2024-10 | $78.54 | $75.73 | $2.81 | 24,661,369.0 | -3.15% |
| 2024-09 | $78.89 | $77.47 | $1.42 | 22,769,787.0 | +1.11% |
| 2024-08 | $78.05 | $76.51 | $1.53 | 22,668,055.0 | +1.17% |
| 2024-07 | $76.63 | $74.18 | $2.45 | 21,972,798.0 | +2.30% |
| 2024-06 | $75.51 | $74.24 | $1.27 | 14,973,963.0 | +0.66% |
| 2024-05 | $74.86 | $73.10 | $1.76 | 19,049,165.0 | +1.54% |
| 2024-04 | $75.03 | $72.95 | $2.08 | 23,818,904.0 | -2.82% |
| 2024-03 | $75.92 | $74.50 | $1.42 | 22,818,408.0 | +0.59% |
| 2024-02 | $76.75 | $74.48 | $2.27 | 27,858,017.0 | -1.90% |
| 2024-01 | $76.53 | $75.22 | $1.31 | 31,253,538.0 | +0.04% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):