Vanguard Total Bond Market Etf (BND)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Vanguard Total Bond Market Etf (BND)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-15	$71.00	$70.76	$0.24	12,639,046.0	+0.58%
2026-10-14	$70.45	$69.96	$0.486	15,245,195.0	+0.10%
2026-10-13	$70.38	$70.25	$0.13	15,067,563.0	+0.11%
2026-10-12	$70.27	$70.13	$0.1359	10,367,181.0	+0.04%
2026-10-09	$70.25	$70.08	$0.1661	10,091,322.0	+0.00%
2026-10-08	$70.23	$69.87	$0.36	23,714,705.0	+0.31%
2026-10-07	$70.07	$69.66	$0.41	11,309,533.0	-0.03%
2026-10-06	$70.11	$69.91	$0.20	12,228,856.0	+0.20%
2026-10-05	$69.95	$69.72	$0.2286	17,723,923.0	-0.09%
2026-10-02	$70.30	$69.88	$0.4162	13,884,599.0	-0.21%
2026-10-01	$70.19	$69.65	$0.533	20,247,319.0	-0.09%
2026-09-30	$70.40	$69.97	$0.4263	14,738,148.0	-0.11%
2026-09-29	$70.27	$70.02	$0.25	12,010,540.0	-0.07%
2026-09-28	$70.39	$70.13	$0.2547	11,047,799.0	-0.50%
2026-09-25	$70.65	$70.33	$0.315	9,331,006.0	+0.26%
2026-09-24	$70.89	$70.44	$0.45	12,609,468.0	-0.51%
2026-09-23	$71.29	$70.68	$0.61	12,872,625.0	-0.84%
2026-09-22	$71.46	$71.30	$0.16	7,796,018.0	+0.01%
2026-09-21	$71.40	$71.31	$0.09	7,378,064.0	+0.28%
2026-09-18	$71.37	$71.18	$0.19	6,686,739.0	-0.38%
2026-09-17	$71.48	$71.34	$0.14	7,150,670.0	+0.51%
2026-09-16	$71.41	$71.09	$0.32	7,990,116.0	-0.06%

Vanguard Total Bond Market Etf Stock (BND) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard Total Bond Market Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BND. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard Total Bond Market Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Vanguard Total Bond Market Etf Storia dei prezzi delle azioni (BND) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$71.00	$69.65	$1.35	162,519,242.0	+0.94%
2026-09	$72.05	$69.97	$2.08	213,316,313.0	-2.89%
2026-08	$72.68	$72.06	$0.615	168,523,595.0	+0.01%
2026-07	$73.17	$72.13	$1.04	167,207,313.0	-1.61%
2026-06	$73.73	$72.80	$0.93	167,668,827.0	-0.07%
2026-05	$73.65	$72.34	$1.31	175,446,332.0	-0.05%
2026-04	$74.15	$73.25	$0.90	141,970,378.0	-0.19%
2026-03	$74.74	$72.94	$1.80	217,127,783.0	-2.04%
2026-02	$75.23	$73.84	$1.39	176,361,588.0	+1.27%
2026-01	$74.47	$73.90	$0.565	213,498,851.0	+0.22%

Vanguard Total Bond Market Etf Storia dei prezzi delle azioni (BND) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$74.47	$73.85	$0.62	170,134,573.0	-0.68%
2025-11	$74.90	$74.04	$0.8565	139,186,951.0	+0.27%
2025-10	$75.15	$74.13	$1.02	179,446,999.0	+0.28%
2025-09	$74.92	$73.31	$1.61	140,768,283.0	+0.77%
2025-08	$73.92	$73.29	$0.63	133,769,041.0	+0.82%
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 Storia dei prezzi delle azioni (BND) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%