Scarica l'app Stockscreener
50.04
0.24%
0.12
Dopo l'orario di chiusura:
50.04
Storico Dei Prezzi Delle Azioni Di Vanguard Total International Bond Etf (BNDX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $50.08 | $49.99 | $0.0872 | 1,969,714.0 | +0.24% |
| 2024-11-21 | $49.99 | $49.90 | $0.09 | 2,662,590.0 | +0.08% |
| 2024-11-20 | $49.94 | $49.82 | $0.1201 | 2,723,718.0 | -0.12% |
| 2024-11-19 | $50.01 | $49.92 | $0.09 | 3,074,624.0 | +0.00% |
| 2024-11-18 | $49.95 | $49.82 | $0.13 | 2,386,036.0 | -0.04% |
| 2024-11-15 | $50.00 | $49.84 | $0.1568 | 2,935,431.0 | +0.18% |
| 2024-11-14 | $49.95 | $49.83 | $0.1198 | 2,393,911.0 | +0.18% |
| 2024-11-13 | $49.94 | $49.75 | $0.1865 | 2,358,659.0 | -0.08% |
| 2024-11-12 | $49.99 | $49.79 | $0.20 | 2,155,806.0 | -0.22% |
| 2024-11-11 | $49.97 | $49.89 | $0.08 | 2,076,673.0 | +0.08% |
| 2024-11-08 | $49.90 | $49.80 | $0.10 | 2,778,679.0 | +0.26% |
| 2024-11-07 | $49.79 | $49.66 | $0.1251 | 2,471,621.0 | +0.22% |
| 2024-11-06 | $49.73 | $49.54 | $0.19 | 2,721,260.0 | -0.28% |
| 2024-11-05 | $49.82 | $49.67 | $0.1456 | 3,364,771.0 | +0.02% |
| 2024-11-04 | $49.82 | $49.72 | $0.10 | 2,889,675.0 | +0.18% |
| 2024-11-01 | $49.87 | $49.69 | $0.18 | 2,775,510.0 | -0.26% |
| 2024-10-31 | $49.89 | $49.70 | $0.19 | 3,551,759.0 | +0.06% |
| 2024-10-30 | $50.05 | $49.77 | $0.285 | 2,508,594.0 | -0.38% |
| 2024-10-29 | $49.98 | $49.88 | $0.105 | 3,069,835.0 | -0.12% |
| 2024-10-28 | $50.12 | $50.00 | $0.1184 | 2,392,832.0 | +0.12% |
| 2024-10-25 | $50.10 | $49.97 | $0.13 | 1,837,026.0 | -0.08% |
Vanguard Total International Bond Etf Stock (BNDX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vanguard Total International Bond 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 BNDX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vanguard Total International Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vanguard Total International Bond Etf Storia dei prezzi delle azioni (BNDX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $50.08 | $49.54 | $0.54 | 43,708,392.0 | +0.44% |
| 2024-10 | $50.50 | $49.70 | $0.80 | 72,795,472.0 | -0.91% |
| 2024-09 | $50.37 | $49.71 | $0.66 | 52,373,515.0 | +1.05% |
| 2024-08 | $50.04 | $49.51 | $0.5257 | 58,638,528.0 | +0.30% |
| 2024-07 | $49.61 | $48.39 | $1.22 | 61,837,338.0 | +1.93% |
| 2024-06 | $49.02 | $48.34 | $0.68 | 46,289,247.0 | +0.43% |
| 2024-05 | $48.95 | $48.19 | $0.76 | 85,211,329.0 | +0.10% |
| 2024-04 | $49.10 | $48.24 | $0.86 | 64,155,302.0 | -1.59% |
| 2024-03 | $49.26 | $48.53 | $0.73 | 56,037,418.0 | +0.94% |
| 2024-02 | $49.16 | $48.44 | $0.7189 | 155,998,081.0 | -0.71% |
| 2024-01 | $49.36 | $48.60 | $0.76 | 80,517,192.0 | -0.58% |
Vanguard Total International Bond Etf Storia dei prezzi delle azioni (BNDX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $51.04 | $49.16 | $1.88 | 73,518,965.0 | +0.27% |
| 2023-11 | $49.39 | $47.65 | $1.74 | 56,558,519.0 | +3.25% |
| 2023-10 | $48.03 | $47.30 | $0.73 | 59,514,666.0 | -0.31% |
| 2023-09 | $48.67 | $47.59 | $1.08 | 41,635,006.0 | -1.91% |
| 2023-08 | $48.77 | $48.00 | $0.77 | 43,971,417.0 | +0.04% |
| 2023-07 | $48.96 | $48.14 | $0.82 | 49,179,804.0 | -0.29% |
| 2023-06 | $49.03 | $48.46 | $0.5699 | 52,561,863.0 | -0.14% |
| 2023-05 | $49.21 | $48.25 | $0.96 | 40,896,412.0 | +0.00% |
| 2023-04 | $49.12 | $48.37 | $0.755 | 46,985,272.0 | +0.06% |
| 2023-03 | $49.40 | $47.46 | $1.94 | 46,475,365.0 | +2.43% |
| 2023-02 | $49.17 | $47.59 | $1.58 | 58,995,370.0 | -1.63% |
| 2023-01 | $49.08 | $47.78 | $1.30 | 83,856,255.0 | +2.36% |
Vanguard Total International Bond Etf Storia dei prezzi delle azioni (BNDX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $49.52 | $47.39 | $2.13 | 62,343,556.0 | -3.30% |
| 2022-11 | $49.11 | $47.49 | $1.62 | 58,960,080.0 | +2.32% |
| 2022-10 | $48.38 | $46.87 | $1.50 | 74,168,862.0 | +0.44% |
| 2022-09 | $49.34 | $47.31 | $2.03 | 48,266,015.0 | -2.99% |
| 2022-08 | $51.63 | $49.20 | $2.43 | 62,276,245.0 | -3.70% |
| 2022-07 | $51.16 | $49.54 | $1.62 | 37,383,787.0 | +3.13% |
| 2022-06 | $50.41 | $48.18 | $2.23 | 70,918,244.0 | -1.80% |
| 2022-05 | $51.06 | $50.22 | $0.8399 | 77,641,896.0 | -0.75% |
| 2022-04 | $52.48 | $50.82 | $1.66 | 54,869,377.0 | -3.07% |
| 2022-03 | $54.26 | $51.95 | $2.31 | 59,976,572.0 | -2.29% |
| 2022-02 | $54.42 | $53.14 | $1.28 | 80,514,089.0 | -1.34% |
| 2022-01 | $55.08 | $54.37 | $0.71 | 63,080,717.0 | -1.38% |
0.73%
Capitalizzazione:
|
Volume (24 ore):