Holen Sie sich die Stockscreener-App
72.34
0.14%
-0.10
Handel nachbörslich:
72.45
0.11
+0.15%
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $72.54 | $72.20 | $0.34 | 6,679,926.0 | -0.14% |
| 2025-01-30 | $72.53 | $72.38 | $0.15 | 5,623,879.0 | +0.14% |
| 2025-01-29 | $72.49 | $72.17 | $0.32 | 5,772,028.0 | -0.06% |
| 2025-01-28 | $72.39 | $72.21 | $0.18 | 4,413,548.0 | -0.06% |
| 2025-01-27 | $72.44 | $72.26 | $0.18 | 8,595,668.0 | +0.53% |
| 2025-01-24 | $72.09 | $71.87 | $0.2247 | 5,553,526.0 | +0.19% |
| 2025-01-23 | $72.00 | $71.80 | $0.20 | 7,320,623.0 | -0.15% |
| 2025-01-22 | $72.20 | $71.97 | $0.23 | 6,614,174.0 | -0.21% |
| 2025-01-21 | $72.21 | $72.07 | $0.1375 | 8,450,856.0 | +0.29% |
| 2025-01-17 | $72.10 | $71.91 | $0.19 | 5,569,427.0 | +0.03% |
| 2025-01-16 | $72.03 | $71.64 | $0.39 | 8,481,458.0 | +0.20% |
| 2025-01-15 | $71.88 | $71.60 | $0.275 | 5,473,035.0 | +0.80% |
| 2025-01-14 | $71.25 | $71.11 | $0.1352 | 5,012,261.0 | +0.07% |
| 2025-01-13 | $71.25 | $71.10 | $0.1477 | 11,855,680.0 | -0.10% |
| 2025-01-10 | $71.74 | $71.18 | $0.56 | 9,601,324.0 | -0.52% |
| 2025-01-08 | $71.66 | $71.45 | $0.21 | 5,744,742.0 | +0.11% |
| 2025-01-07 | $71.77 | $71.44 | $0.325 | 7,786,466.0 | -0.35% |
| 2025-01-06 | $71.88 | $71.70 | $0.18 | 5,370,117.0 | -0.10% |
| 2025-01-03 | $72.06 | $71.83 | $0.233 | 6,853,714.0 | -0.13% |
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Total Bond Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BND-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Total Bond Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $72.54 | $71.10 | $1.44 | 145,505,730.0 | +0.60% |
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.79 | $71.62 | $2.17 | 131,260,426.0 | -2.13% |
| 2024-11 | $73.63 | $72.20 | $1.43 | 136,501,354.0 | +0.75% |
| 2024-10 | $75.26 | $72.79 | $2.47 | 130,661,780.0 | -2.74% |
| 2024-09 | $75.67 | $74.33 | $1.34 | 129,174,940.0 | +1.01% |
| 2024-08 | $74.85 | $73.44 | $1.41 | 115,273,567.0 | +1.14% |
| 2024-07 | $73.52 | $71.40 | $2.12 | 119,499,703.0 | +2.04% |
| 2024-06 | $72.74 | $71.53 | $1.21 | 118,595,132.0 | +0.57% |
| 2024-05 | $72.16 | $70.50 | $1.66 | 108,393,453.0 | +1.37% |
| 2024-04 | $72.19 | $70.37 | $1.82 | 185,461,737.0 | -2.70% |
| 2024-03 | $72.97 | $71.81 | $1.16 | 163,747,907.0 | +0.57% |
| 2024-02 | $73.83 | $71.74 | $2.09 | 150,939,998.0 | -1.65% |
| 2024-01 | $73.64 | $72.43 | $1.21 | 156,593,897.0 | -0.16% |
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.92 | $71.20 | $2.72 | 161,338,376.0 | +2.97% |
| 2023-11 | $71.70 | $68.45 | $3.25 | 142,821,010.0 | +4.23% |
| 2023-10 | $69.73 | $67.99 | $1.75 | 172,141,418.0 | -1.79% |
| 2023-09 | $71.57 | $69.38 | $2.19 | 137,438,347.0 | -2.75% |
| 2023-08 | $72.02 | $70.45 | $1.57 | 127,057,881.0 | -0.93% |
| 2023-07 | $72.98 | $71.35 | $1.63 | 111,894,593.0 | -0.37% |
| 2023-06 | $73.19 | $72.20 | $0.985 | 106,617,625.0 | -0.48% |
| 2023-05 | $74.38 | $72.07 | $2.31 | 103,887,387.0 | -1.40% |
| 2023-04 | $74.90 | $73.15 | $1.75 | 80,602,723.0 | +0.34% |
| 2023-03 | $74.42 | $71.17 | $3.25 | 114,695,192.0 | +2.44% |
| 2023-02 | $74.86 | $71.75 | $3.11 | 100,780,492.0 | -2.90% |
| 2023-01 | $74.66 | $72.07 | $2.59 | 114,039,090.0 | +3.31% |
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):