Stockscreener 앱 받기
78.83
0.14%
0.11
시간 외 거래:
78.80
-0.03
-0.04%
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $78.83 | $78.57 | $0.2588 | 2,086,789.0 | +0.14% |
| 2025-11-25 | $78.81 | $78.54 | $0.2675 | 2,285,475.0 | +0.23% |
| 2025-11-24 | $78.55 | $78.39 | $0.1508 | 1,880,383.0 | +0.19% |
| 2025-11-21 | $78.43 | $78.25 | $0.1796 | 2,134,228.0 | +0.29% |
| 2025-11-20 | $78.23 | $78.09 | $0.1381 | 1,900,687.0 | +0.17% |
| 2025-11-19 | $78.17 | $77.98 | $0.18 | 1,576,863.0 | -0.05% |
| 2025-11-18 | $78.21 | $77.97 | $0.2392 | 1,787,293.0 | +0.14% |
| 2025-11-17 | $78.03 | $77.92 | $0.1099 | 1,516,859.0 | +0.06% |
| 2025-11-14 | $78.18 | $77.90 | $0.2799 | 2,363,302.0 | -0.14% |
| 2025-11-13 | $78.14 | $78.00 | $0.1449 | 1,506,636.0 | -0.26% |
| 2025-11-12 | $78.26 | $78.17 | $0.0929 | 1,366,073.0 | -0.08% |
| 2025-11-11 | $78.28 | $78.06 | $0.22 | 1,045,399.0 | +0.36% |
| 2025-11-10 | $78.08 | $77.99 | $0.0882 | 1,637,829.0 | -0.08% |
| 2025-11-07 | $78.18 | $77.90 | $0.2771 | 1,577,946.0 | -0.03% |
| 2025-11-06 | $78.10 | $77.97 | $0.135 | 1,357,667.0 | +0.45% |
| 2025-11-05 | $77.97 | $77.71 | $0.26 | 2,554,987.0 | -0.33% |
| 2025-11-04 | $78.07 | $77.91 | $0.16 | 1,683,557.0 | +0.12% |
| 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% |
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 | $78.83 | $77.71 | $1.12 | 34,303,018.0 | +0.75% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):