Stockscreener 앱 받기
77.90
0.43%
-0.34
시간 외 거래:
77.91
0.010
+0.01%
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $77.97 | $77.83 | $0.1311 | 1,954,256.0 | -0.43% |
| 2025-10-31 | $78.36 | $78.21 | $0.1487 | 1,766,067.0 | -0.03% |
| 2025-10-30 | $78.37 | $78.12 | $0.25 | 2,213,587.0 | -0.17% |
| 2025-10-29 | $78.80 | $78.36 | $0.445 | 1,929,591.0 | -0.55% |
| 2025-10-28 | $78.83 | $78.70 | $0.1265 | 1,517,363.0 | +0.06% |
| 2025-10-27 | $78.79 | $78.59 | $0.196 | 1,865,364.0 | +0.03% |
| 2025-10-24 | $78.80 | $78.66 | $0.14 | 1,442,134.0 | +0.10% |
| 2025-10-23 | $78.78 | $78.65 | $0.1265 | 1,507,560.0 | -0.22% |
| 2025-10-22 | $78.86 | $78.73 | $0.13 | 2,081,063.0 | +0.01% |
| 2025-10-21 | $78.91 | $78.81 | $0.10 | 1,263,939.0 | +0.10% |
| 2025-10-20 | $78.75 | $78.65 | $0.0981 | 1,330,907.0 | +0.15% |
| 2025-10-17 | $78.69 | $78.56 | $0.1379 | 1,499,949.0 | -0.17% |
| 2025-10-16 | $78.77 | $78.40 | $0.3692 | 2,108,984.0 | +0.36% |
| 2025-10-15 | $78.62 | $78.42 | $0.20 | 1,413,910.0 | -0.03% |
| 2025-10-14 | $78.54 | $78.31 | $0.2287 | 1,443,040.0 | +0.14% |
| 2025-10-13 | $78.39 | $78.17 | $0.2163 | 863,034.0 | +0.20% |
| 2025-10-10 | $78.31 | $78.06 | $0.2483 | 1,715,738.0 | +0.42% |
| 2025-10-09 | $77.95 | $77.86 | $0.085 | 1,212,046.0 | -0.12% |
| 2025-10-08 | $78.14 | $77.97 | $0.1658 | 1,100,400.0 | -0.04% |
| 2025-10-07 | $78.09 | $77.90 | $0.1934 | 1,216,203.0 | +0.18% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Intermediate Term Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Intermediate Term Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $77.97 | $77.83 | $0.1311 | 3,908,512.0 | -0.43% |
| 2025-10 | $78.91 | $77.85 | $1.06 | 36,586,270.0 | +0.19% |
| 2025-09 | $78.79 | $77.25 | $1.55 | 30,178,355.0 | +0.37% |
| 2025-08 | $77.87 | $77.08 | $0.7899 | 30,815,771.0 | +1.18% |
| 2025-07 | $77.11 | $76.13 | $0.98 | 27,902,580.0 | -0.58% |
| 2025-06 | $77.39 | $75.64 | $1.75 | 36,151,782.0 | +1.22% |
| 2025-05 | $76.92 | $75.28 | $1.64 | 28,643,838.0 | -0.79% |
| 2025-04 | $77.71 | $74.44 | $3.27 | 42,104,560.0 | +0.59% |
| 2025-03 | $76.69 | $75.69 | $0.9967 | 22,856,220.0 | -0.03% |
| 2025-02 | $76.61 | $74.46 | $2.15 | 24,600,626.0 | +1.86% |
| 2025-01 | $75.39 | $73.72 | $1.67 | 28,857,030.0 | +0.62% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.64 | $74.35 | $2.29 | 27,879,902.0 | -2.16% |
| 2024-11 | $76.51 | $74.92 | $1.59 | 28,503,282.0 | +0.76% |
| 2024-10 | $78.54 | $75.73 | $2.81 | 24,661,369.0 | -3.15% |
| 2024-09 | $78.89 | $77.47 | $1.42 | 22,769,787.0 | +1.11% |
| 2024-08 | $78.05 | $76.51 | $1.53 | 22,668,055.0 | +1.17% |
| 2024-07 | $76.63 | $74.18 | $2.45 | 21,972,798.0 | +2.30% |
| 2024-06 | $75.51 | $74.24 | $1.27 | 14,973,963.0 | +0.66% |
| 2024-05 | $74.86 | $73.10 | $1.76 | 19,049,165.0 | +1.54% |
| 2024-04 | $75.03 | $72.95 | $2.08 | 23,818,904.0 | -2.82% |
| 2024-03 | $75.92 | $74.50 | $1.42 | 22,818,408.0 | +0.59% |
| 2024-02 | $76.75 | $74.48 | $2.27 | 27,858,017.0 | -1.90% |
| 2024-01 | $76.53 | $75.22 | $1.31 | 31,253,538.0 | +0.04% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.76 | $73.85 | $2.91 | 33,619,599.0 | +3.06% |
| 2023-11 | $74.50 | $70.91 | $3.59 | 29,904,066.0 | +4.35% |
| 2023-10 | $72.30 | $70.42 | $1.88 | 26,864,944.0 | -1.78% |
| 2023-09 | $74.36 | $71.86 | $2.50 | 21,571,097.0 | -2.80% |
| 2023-08 | $74.81 | $73.05 | $1.76 | 20,991,995.0 | -0.80% |
| 2023-07 | $75.69 | $73.67 | $2.02 | 22,465,360.0 | -0.32% |
| 2023-06 | $76.30 | $74.80 | $1.50 | 19,970,346.0 | -1.01% |
| 2023-05 | $77.68 | $74.93 | $2.75 | 22,743,260.0 | -1.48% |
| 2023-04 | $77.71 | $76.06 | $1.65 | 20,118,366.0 | +0.52% |
| 2023-03 | $77.49 | $73.44 | $4.05 | 21,219,186.0 | +3.17% |
| 2023-02 | $77.59 | $74.07 | $3.52 | 18,971,563.0 | -3.20% |
| 2023-01 | $77.34 | $74.58 | $2.75 | 23,128,545.0 | +3.39% |
0.47%
0.60%
자본화:
|
볼륨(24시간):