Vanguard Total Bond Market Etf (BND)

概要ニュース株価時系列オプションチェーンディスカッション予測株の配当実績

Vanguard Total Bond Market Etf (BND) の株価時系列

毎日

毎週

毎月

7日

30日

60日

年初来

1年

日付	高値	安値	高値 - 安値	取引高	変化率
2026-08-11	$72.32	$72.20	$0.119	9,480,802.0	+0.08%
2026-08-10	$72.37	$72.14	$0.23	5,895,735.0	-0.35%
2026-08-07	$72.48	$72.32	$0.1599	10,064,956.0	+0.21%
2026-08-06	$72.38	$72.22	$0.16	9,420,227.0	-0.29%
2026-08-05	$72.50	$72.37	$0.1229	11,708,522.0	+0.03%
2026-08-04	$72.45	$72.33	$0.12	7,982,169.0	+0.40%
2026-08-03	$72.18	$72.06	$0.115	6,743,990.0	-0.11%
2026-07-31	$72.33	$72.13	$0.2035	6,362,271.0	-0.26%
2026-07-30	$72.48	$72.36	$0.12	7,743,021.0	+0.06%
2026-07-29	$72.63	$72.37	$0.26	6,751,760.0	-0.36%
2026-07-28	$72.70	$72.51	$0.19	5,255,054.0	+0.25%
2026-07-27	$72.50	$72.39	$0.1098	5,666,796.0	+0.21%
2026-07-24	$72.43	$72.27	$0.1649	5,692,087.0	+0.08%
2026-07-23	$72.27	$72.17	$0.10	7,639,418.0	-0.21%
2026-07-22	$72.52	$72.38	$0.14	5,859,755.0	-0.16%
2026-07-21	$72.58	$72.48	$0.0959	5,675,895.0	-0.23%
2026-07-20	$72.84	$72.62	$0.22	5,575,504.0	-0.25%
2026-07-17	$73.00	$72.83	$0.165	5,833,440.0	+0.07%
2026-07-16	$72.83	$72.69	$0.14	6,101,470.0	-0.01%
2026-07-15	$72.89	$72.72	$0.17	6,177,389.0	+0.17%
2026-07-14	$72.79	$72.63	$0.16	8,003,797.0	+0.28%

Vanguard Total Bond Market Etf (BND) 株の年ごとの株価履歴

この詳細な分析では、Vanguard Total Bond Market Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBND株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vanguard Total Bond Market Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のVanguard Total Bond Market Etf (BND) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2026-08	$72.50	$72.06	$0.4305	70,777,203.0	-0.03%
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%

2025年のVanguard Total Bond Market Etf (BND) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
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%

2024年のVanguard Total Bond Market Etf (BND) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
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%