Stockscreener 앱 받기
76.68
0.12%
0.0961
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $76.72 | $76.58 | $0.135 | 522,320.0 | +0.13% |
| 2026-05-26 | $76.67 | $76.47 | $0.1998 | 1,303,320.0 | +0.37% |
| 2026-05-22 | $76.40 | $76.14 | $0.265 | 1,479,532.0 | +0.09% |
| 2026-05-21 | $76.27 | $75.88 | $0.3871 | 2,681,311.0 | +0.04% |
| 2026-05-20 | $76.25 | $75.75 | $0.499 | 2,155,177.0 | +0.62% |
| 2026-05-19 | $75.85 | $75.62 | $0.2249 | 2,011,187.0 | -0.38% |
| 2026-05-18 | $76.22 | $75.92 | $0.305 | 1,955,324.0 | -0.05% |
| 2026-05-15 | $76.21 | $76.05 | $0.165 | 1,848,535.0 | -0.65% |
| 2026-05-14 | $76.77 | $76.55 | $0.215 | 1,262,257.0 | -0.08% |
| 2026-05-13 | $76.63 | $76.45 | $0.1787 | 1,343,980.0 | +0.04% |
| 2026-05-12 | $76.65 | $76.56 | $0.09 | 1,374,301.0 | -0.30% |
| 2026-05-11 | $76.96 | $76.81 | $0.1499 | 1,007,742.0 | -0.25% |
| 2026-05-08 | $77.09 | $76.97 | $0.12 | 2,086,127.0 | +0.27% |
| 2026-05-07 | $77.16 | $76.78 | $0.3775 | 1,730,458.0 | -0.30% |
| 2026-05-06 | $77.06 | $76.94 | $0.12 | 1,259,214.0 | +0.44% |
| 2026-05-05 | $76.77 | $76.61 | $0.1569 | 1,661,641.0 | +0.13% |
| 2026-05-04 | $76.70 | $76.42 | $0.285 | 1,569,868.0 | -0.30% |
| 2026-05-01 | $77.04 | $76.73 | $0.3069 | 2,069,752.0 | -0.26% |
| 2026-04-30 | $77.10 | $76.95 | $0.1444 | 1,697,755.0 | +0.20% |
| 2026-04-29 | $77.08 | $76.78 | $0.30 | 2,432,747.0 | -0.45% |
| 2026-04-28 | $77.22 | $77.09 | $0.13 | 1,236,509.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $77.16 | $75.62 | $1.53 | 29,322,046.0 | -0.44% |
| 2026-04 | $77.78 | $76.69 | $1.10 | 36,090,149.0 | -0.21% |
| 2026-03 | $78.54 | $76.32 | $2.22 | 59,357,021.0 | -2.34% |
| 2026-02 | $79.08 | $77.43 | $1.65 | 39,353,043.0 | +1.49% |
| 2026-01 | $78.18 | $77.46 | $0.72 | 46,261,486.0 | -0.01% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.37 | $77.61 | $0.76 | 39,835,783.0 | -0.79% |
| 2025-11 | $78.83 | $77.71 | $1.12 | 33,289,857.0 | +0.61% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):