Holen Sie sich die Stockscreener-App
73.34
0.27%
0.20
Handel nachbörslich:
73.51
0.17
+0.23%
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $73.34 | $73.03 | $0.315 | 2,520,353.0 | +0.27% |
| 2026-09-24 | $73.62 | $73.14 | $0.485 | 2,739,995.0 | -0.48% |
| 2026-09-23 | $74.06 | $73.35 | $0.71 | 3,210,477.0 | -0.94% |
| 2026-09-22 | $74.26 | $74.07 | $0.19 | 2,039,607.0 | +0.00% |
| 2026-09-21 | $74.23 | $74.09 | $0.1359 | 1,250,308.0 | +0.31% |
| 2026-09-18 | $74.08 | $73.93 | $0.1468 | 1,609,654.0 | -0.38% |
| 2026-09-17 | $74.27 | $74.14 | $0.1271 | 1,352,285.0 | +0.49% |
| 2026-09-16 | $74.35 | $73.86 | $0.4883 | 2,116,767.0 | -0.07% |
| 2026-09-15 | $73.99 | $73.87 | $0.1122 | 2,389,784.0 | -0.08% |
| 2026-09-14 | $74.21 | $73.86 | $0.3407 | 1,980,812.0 | -0.09% |
| 2026-09-11 | $74.34 | $74.03 | $0.3129 | 1,426,952.0 | -0.13% |
| 2026-09-10 | $74.45 | $74.13 | $0.32 | 2,439,549.0 | -0.71% |
| 2026-09-09 | $74.86 | $74.62 | $0.235 | 1,506,763.0 | -0.24% |
| 2026-09-08 | $74.99 | $74.80 | $0.1979 | 1,719,929.0 | -0.09% |
| 2026-09-04 | $75.03 | $74.91 | $0.1149 | 1,673,414.0 | -0.03% |
| 2026-09-03 | $75.11 | $74.96 | $0.15 | 1,624,518.0 | +0.11% |
| 2026-09-02 | $74.90 | $74.79 | $0.1084 | 1,357,182.0 | +0.07% |
| 2026-09-01 | $75.04 | $74.81 | $0.2299 | 1,809,906.0 | -0.70% |
| 2026-08-31 | $75.38 | $75.29 | $0.088 | 1,403,471.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $75.11 | $73.03 | $2.08 | 37,288,608.0 | -2.68% |
| 2026-08 | $75.93 | $75.29 | $0.638 | 29,257,936.0 | -0.24% |
| 2026-07 | $76.51 | $75.34 | $1.17 | 36,657,018.0 | -1.51% |
| 2026-06 | $77.03 | $76.00 | $1.04 | 32,028,195.0 | -0.20% |
| 2026-05 | $77.16 | $75.62 | $1.53 | 33,052,580.0 | -0.22% |
| 2026-04 | $77.78 | $76.69 | $1.10 | 36,090,149.0 | -0.21% |
| 2026-03 | $78.54 | $76.32 | $2.22 | 59,357,021.0 | -2.34% |
| 2026-02 | $79.08 | $77.43 | $1.65 | 39,353,043.0 | +1.49% |
| 2026-01 | $78.18 | $77.46 | $0.72 | 46,261,486.0 | -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% |
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):