Holen Sie sich die Stockscreener-App
73.48
0.10%
0.0601
Vanguard Total Bond Market Etf-Aktien (BND) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $73.55 | $73.44 | $0.11 | 5,657,702.0 | +0.10% |
| 2025-08-08 | $73.51 | $73.40 | $0.1075 | 5,564,101.0 | -0.22% |
| 2025-08-07 | $73.70 | $73.53 | $0.1672 | 4,190,376.0 | -0.04% |
| 2025-08-06 | $73.65 | $73.34 | $0.3059 | 8,081,346.0 | -0.08% |
| 2025-08-05 | $73.70 | $73.54 | $0.16 | 8,144,971.0 | +0.04% |
| 2025-08-04 | $73.65 | $73.50 | $0.15 | 6,804,373.0 | +0.07% |
| 2025-08-01 | $73.61 | $73.38 | $0.2299 | 10,778,178.0 | +0.53% |
| 2025-07-31 | $73.36 | $73.18 | $0.1789 | 6,458,076.0 | +0.01% |
| 2025-07-30 | $73.34 | $73.13 | $0.215 | 5,554,396.0 | -0.26% |
| 2025-07-29 | $73.39 | $73.08 | $0.31 | 7,394,772.0 | +0.52% |
| 2025-07-28 | $73.05 | $72.96 | $0.0899 | 5,805,494.0 | -0.16% |
| 2025-07-25 | $73.12 | $72.93 | $0.1899 | 4,845,533.0 | +0.25% |
| 2025-07-24 | $73.04 | $72.82 | $0.212 | 6,138,651.0 | -0.12% |
| 2025-07-23 | $73.08 | $73.02 | $0.06 | 1,733,626.0 | -0.20% |
| 2025-07-22 | $73.24 | $73.08 | $0.1574 | 5,501,653.0 | +0.16% |
| 2025-07-21 | $73.18 | $73.04 | $0.1399 | 5,323,701.0 | +0.29% |
| 2025-07-18 | $72.90 | $72.81 | $0.09 | 5,205,645.0 | +0.16% |
| 2025-07-17 | $72.82 | $72.68 | $0.14 | 6,856,961.0 | +0.03% |
| 2025-07-16 | $72.78 | $72.52 | $0.26 | 7,874,016.0 | +0.19% |
| 2025-07-15 | $72.88 | $72.55 | $0.3258 | 5,907,588.0 | -0.30% |
| 2025-07-14 | $72.86 | $72.70 | $0.1575 | 5,622,391.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $73.70 | $73.34 | $0.36 | 49,221,047.0 | +0.40% |
| 2025-07 | $73.45 | $72.52 | $0.93 | 131,717,239.0 | -0.58% |
| 2025-06 | $73.67 | $72.19 | $1.48 | 143,903,195.0 | +1.18% |
| 2025-05 | $73.37 | $71.76 | $1.61 | 126,010,940.0 | -0.99% |
| 2025-04 | $74.34 | $71.41 | $2.93 | 185,163,243.0 | +0.07% |
| 2025-03 | $73.67 | $72.77 | $0.90 | 118,072,218.0 | -0.29% |
| 2025-02 | $73.69 | $71.75 | $1.94 | 126,588,552.0 | +1.82% |
| 2025-01 | $72.54 | $71.10 | $1.44 | 138,825,804.0 | +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% |
0.21%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):