Holen Sie sich die Stockscreener-App
78.05
0.13%
-0.10
Handel nachbörslich:
78.00
-0.05
-0.06%
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $78.18 | $77.99 | $0.1877 | 1,501,368.0 | -0.13% |
| 2025-12-04 | $78.23 | $78.11 | $0.1191 | 1,590,335.0 | -0.26% |
| 2025-12-03 | $78.37 | $78.22 | $0.145 | 2,801,075.0 | +0.22% |
| 2025-12-02 | $78.22 | $78.07 | $0.1486 | 1,784,546.0 | +0.06% |
| 2025-12-01 | $78.22 | $78.10 | $0.1184 | 1,658,441.0 | -0.75% |
| 2025-11-28 | $78.83 | $78.64 | $0.1899 | 1,073,628.0 | -0.14% |
| 2025-11-26 | $78.83 | $78.57 | $0.2588 | 2,086,789.0 | +0.14% |
| 2025-11-25 | $78.81 | $78.54 | $0.2675 | 2,285,475.0 | +0.23% |
| 2025-11-24 | $78.55 | $78.39 | $0.1508 | 1,880,383.0 | +0.19% |
| 2025-11-21 | $78.43 | $78.25 | $0.1796 | 2,134,228.0 | +0.29% |
| 2025-11-20 | $78.23 | $78.09 | $0.1381 | 1,900,687.0 | +0.17% |
| 2025-11-19 | $78.17 | $77.98 | $0.18 | 1,576,863.0 | -0.05% |
| 2025-11-18 | $78.21 | $77.97 | $0.2392 | 1,787,293.0 | +0.14% |
| 2025-11-17 | $78.03 | $77.92 | $0.1099 | 1,516,859.0 | +0.06% |
| 2025-11-14 | $78.18 | $77.90 | $0.2799 | 2,363,302.0 | -0.14% |
| 2025-11-13 | $78.14 | $78.00 | $0.1449 | 1,506,636.0 | -0.26% |
| 2025-11-12 | $78.26 | $78.17 | $0.0929 | 1,366,073.0 | -0.08% |
| 2025-11-11 | $78.28 | $78.06 | $0.22 | 1,045,399.0 | +0.36% |
| 2025-11-10 | $78.08 | $77.99 | $0.0882 | 1,637,829.0 | -0.08% |
| 2025-11-07 | $78.18 | $77.90 | $0.2771 | 1,577,946.0 | -0.03% |
| 2025-11-06 | $78.10 | $77.97 | $0.135 | 1,357,667.0 | +0.45% |
| 2025-11-05 | $77.97 | $77.71 | $0.26 | 2,554,987.0 | -0.33% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $78.37 | $77.99 | $0.3777 | 10,837,133.0 | -0.85% |
| 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% |
Vanguard Intermediate Term Bond Etf-Aktien (BIV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $76.76 | $73.85 | $2.91 | 33,619,599.0 | +3.06% |
| 2023-11 | $74.50 | $70.91 | $3.59 | 29,904,066.0 | +4.35% |
| 2023-10 | $72.30 | $70.42 | $1.88 | 26,864,944.0 | -1.78% |
| 2023-09 | $74.36 | $71.86 | $2.50 | 21,571,097.0 | -2.80% |
| 2023-08 | $74.81 | $73.05 | $1.76 | 20,991,995.0 | -0.80% |
| 2023-07 | $75.69 | $73.67 | $2.02 | 22,465,360.0 | -0.32% |
| 2023-06 | $76.30 | $74.80 | $1.50 | 19,970,346.0 | -1.01% |
| 2023-05 | $77.68 | $74.93 | $2.75 | 22,743,260.0 | -1.48% |
| 2023-04 | $77.71 | $76.06 | $1.65 | 20,118,366.0 | +0.52% |
| 2023-03 | $77.49 | $73.44 | $4.05 | 21,219,186.0 | +3.17% |
| 2023-02 | $77.59 | $74.07 | $3.52 | 18,971,563.0 | -3.20% |
| 2023-01 | $77.34 | $74.58 | $2.75 | 23,128,545.0 | +3.39% |
0.11%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):