Vanguard Intermediate Term Bond Etf (BIV)

Date: O: H: L: C: Vol:

Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$74.34	$74.09	$0.2549	974,957	-0.26%
Oct 30, 2026	$74.42	$74.20	$0.2157	1,675,921	+0.39%
Oct 29, 2026	$74.24	$73.97	$0.265	1,607,039	+0.31%
Oct 28, 2026	$74.05	$73.76	$0.2814	2,701,087	-0.19%
Oct 27, 2026	$74.04	$73.90	$0.1449	2,891,488	+0.08%
Oct 26, 2026	$74.09	$73.90	$0.19	1,795,453	+0.03%
Oct 23, 2026	$74.08	$73.89	$0.1875	1,677,165	-0.19%
Oct 22, 2026	$74.19	$73.66	$0.525	2,320,114	+0.94%
Oct 21, 2026	$73.56	$73.22	$0.3349	2,706,930	-0.04%
Oct 20, 2026	$73.61	$73.30	$0.3011	2,015,608	+0.15%
Oct 19, 2026	$73.54	$73.26	$0.275	1,582,840	-0.39%
Oct 16, 2026	$73.68	$73.35	$0.325	2,437,601	+0.07%
Oct 15, 2026	$73.73	$73.46	$0.27	1,775,041	+0.64%
Oct 14, 2026	$73.15	$72.58	$0.57	3,025,382	+0.05%
Oct 13, 2026	$73.14	$72.93	$0.21	2,945,373	+0.10%
Oct 12, 2026	$72.99	$72.86	$0.1259	1,443,779	+0.05%
Oct 09, 2026	$72.96	$72.80	$0.1611	2,490,554	-0.07%
Oct 08, 2026	$73.01	$72.64	$0.37	3,374,369	+0.26%
Oct 07, 2026	$72.84	$72.40	$0.44	2,715,552	+0.03%
Oct 06, 2026	$72.86	$72.66	$0.2	1,955,917	+0.23%
Oct 05, 2026	$72.64	$72.41	$0.2283	2,519,595	-0.03%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$74.34	$74.09	$0.2549	974,957	-0.26%
Oct, 2026	$74.42	$72.31	$2.11	51,045,512	+2.10%
Sep, 2026	$75.11	$72.74	$2.37	41,605,744	-3.32%
Aug, 2026	$75.93	$75.29	$0.638	29,257,936	-0.24%
Jul, 2026	$76.51	$75.35	$1.17	36,657,018	-1.51%
Jun, 2026	$77.04	$76.00	$1.04	32,028,195	-0.20%
May, 2026	$77.16	$75.63	$1.53	33,052,580	-0.22%
Apr, 2026	$77.79	$76.69	$1.10	36,090,149	-0.21%
Mar, 2026	$78.54	$76.32	$2.22	59,357,021	-2.34%
Feb, 2026	$79.09	$77.43	$1.65	39,353,043	+1.49%
Jan, 2026	$78.18	$77.46	$0.72	46,261,486	-0.01%

Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$78.37	$77.61	$0.76	39,835,783	-0.79%
Nov, 2025	$78.83	$77.71	$1.12	33,289,857	+0.61%
Oct, 2025	$78.91	$77.85	$1.06	36,586,270	+0.19%
Sep, 2025	$78.79	$77.25	$1.55	30,178,355	+0.37%
Aug, 2025	$77.87	$77.08	$0.7899	30,815,771	+1.18%
Jul, 2025	$77.11	$76.13	$0.98	27,902,580	-0.58%
Jun, 2025	$77.39	$75.64	$1.75	36,151,782	+1.22%
May, 2025	$76.92	$75.28	$1.64	28,643,838	-0.79%
Apr, 2025	$77.71	$74.44	$3.27	42,104,560	+0.59%
Mar, 2025	$76.69	$75.69	$0.9967	22,856,220	-0.03%
Feb, 2025	$76.61	$74.46	$2.15	24,600,626	+1.86%
Jan, 2025	$75.39	$73.72	$1.67	28,857,030	+0.62%

Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$76.64	$74.35	$2.29	27,879,902	-2.16%
Nov, 2024	$76.51	$74.92	$1.59	28,503,282	+0.76%
Oct, 2024	$78.54	$75.73	$2.81	24,661,369	-3.15%
Sep, 2024	$78.89	$77.47	$1.42	22,769,787	+1.11%
Aug, 2024	$78.05	$76.51	$1.53	22,668,055	+1.17%
Jul, 2024	$76.63	$74.18	$2.45	21,972,798	+2.30%
Jun, 2024	$75.51	$74.24	$1.27	14,973,963	+0.66%
May, 2024	$74.86	$73.10	$1.76	19,049,165	+1.54%
Apr, 2024	$75.03	$72.95	$2.08	23,818,904	-2.82%
Mar, 2024	$75.92	$74.50	$1.42	22,818,408	+0.59%
Feb, 2024	$76.75	$74.49	$2.27	27,858,017	-1.90%
Jan, 2024	$76.53	$75.22	$1.31	31,253,538	+0.04%

BIV와(과) 유사한 종목