Stockscreener 앱 받기
75.41
0.07%
0.05
시간 외 거래:
75.00
-0.41
-0.54%
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $75.50 | $75.35 | $0.1493 | 963,493.0 | +0.07% |
| 2024-11-21 | $75.59 | $75.31 | $0.285 | 1,180,426.0 | -0.07% |
| 2024-11-20 | $75.53 | $75.34 | $0.185 | 935,796.0 | -0.15% |
| 2024-11-19 | $75.63 | $75.44 | $0.19 | 1,112,432.0 | +0.16% |
| 2024-11-18 | $75.44 | $75.16 | $0.2777 | 1,111,091.0 | +0.17% |
| 2024-11-15 | $75.43 | $74.92 | $0.51 | 1,237,868.0 | +0.13% |
| 2024-11-14 | $75.46 | $75.11 | $0.3503 | 1,335,012.0 | -0.09% |
| 2024-11-13 | $75.70 | $75.19 | $0.51 | 993,984.0 | -0.05% |
| 2024-11-12 | $75.67 | $75.22 | $0.455 | 1,935,506.0 | -0.58% |
| 2024-11-11 | $75.74 | $75.61 | $0.1299 | 1,237,092.0 | -0.21% |
| 2024-11-08 | $76.07 | $75.77 | $0.30 | 6,669,688.0 | +0.11% |
| 2024-11-07 | $75.89 | $75.40 | $0.49 | 1,392,161.0 | +0.80% |
| 2024-11-06 | $75.41 | $75.06 | $0.3453 | 1,251,220.0 | -0.78% |
| 2024-11-05 | $75.95 | $75.43 | $0.52 | 1,129,799.0 | +0.11% |
| 2024-11-04 | $75.89 | $75.57 | $0.3132 | 1,083,377.0 | +0.48% |
| 2024-11-01 | $75.90 | $75.33 | $0.5699 | 1,613,734.0 | -0.72% |
| 2024-10-31 | $76.04 | $75.73 | $0.3083 | 880,134.0 | -0.14% |
| 2024-10-30 | $76.41 | $75.97 | $0.44 | 3,758,271.0 | -0.20% |
| 2024-10-29 | $76.16 | $75.79 | $0.37 | 817,117.0 | +0.08% |
| 2024-10-28 | $76.28 | $75.97 | $0.305 | 1,124,009.0 | -0.18% |
| 2024-10-25 | $76.61 | $76.20 | $0.4104 | 797,237.0 | -0.17% |
| 2024-10-24 | $76.47 | $76.23 | $0.2398 | 1,131,418.0 | +0.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $76.07 | $74.92 | $1.15 | 26,146,172.0 | -0.65% |
| 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% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $76.57 | $74.20 | $2.37 | 29,042,335.0 | -1.33% |
| 2022-11 | $75.37 | $71.90 | $3.47 | 21,550,869.0 | +3.45% |
| 2022-10 | $74.75 | $71.40 | $3.35 | 24,682,109.0 | -0.91% |
| 2022-09 | $76.92 | $72.67 | $4.25 | 26,281,572.0 | -4.50% |
| 2022-08 | $80.04 | $76.89 | $3.15 | 17,636,555.0 | -3.67% |
| 2022-07 | $80.05 | $77.29 | $2.76 | 16,414,128.0 | +2.86% |
| 2022-06 | $79.08 | $75.19 | $3.89 | 24,719,928.0 | -1.77% |
| 2022-05 | $79.79 | $77.48 | $2.31 | 27,537,195.0 | +0.66% |
| 2022-04 | $81.54 | $78.25 | $3.29 | 30,064,439.0 | -4.11% |
| 2022-03 | $85.65 | $80.90 | $4.75 | 39,149,617.0 | -3.52% |
| 2022-02 | $85.87 | $83.81 | $2.06 | 27,507,422.0 | -1.03% |
| 2022-01 | $87.24 | $85.29 | $1.95 | 27,219,678.0 | -2.11% |
0.73%
자본화:
|
볼륨(24시간):