Stockscreener 앱 받기
72.70
0.28%
0.20
시간 외 거래:
72.71
0.010
+0.01%
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-14 | $72.79 | $72.63 | $0.16 | 8,003,797.0 | +0.28% |
| 2026-07-13 | $72.75 | $72.49 | $0.26 | 7,592,726.0 | -0.37% |
| 2026-07-10 | $72.85 | $72.70 | $0.15 | 7,170,132.0 | -0.08% |
| 2026-07-09 | $72.92 | $72.75 | $0.1699 | 8,249,142.0 | +0.18% |
| 2026-07-08 | $72.74 | $72.59 | $0.15 | 8,923,381.0 | -0.21% |
| 2026-07-07 | $73.04 | $72.80 | $0.24 | 8,400,768.0 | -0.40% |
| 2026-07-06 | $73.14 | $73.03 | $0.11 | 10,190,218.0 | +0.04% |
| 2026-07-02 | $73.17 | $73.04 | $0.13 | 7,626,581.0 | +0.07% |
| 2026-07-01 | $73.14 | $72.98 | $0.155 | 20,716,708.0 | -0.48% |
| 2026-06-30 | $73.62 | $73.39 | $0.225 | 11,652,946.0 | -0.41% |
| 2026-06-29 | $73.73 | $73.64 | $0.0858 | 7,223,701.0 | +0.05% |
| 2026-06-26 | $73.72 | $73.56 | $0.16 | 5,962,982.0 | +0.10% |
| 2026-06-25 | $73.73 | $73.59 | $0.1399 | 7,637,941.0 | +0.07% |
| 2026-06-24 | $73.60 | $73.46 | $0.1399 | 7,815,529.0 | +0.45% |
| 2026-06-23 | $73.30 | $73.18 | $0.12 | 7,079,843.0 | +0.11% |
| 2026-06-22 | $73.22 | $73.11 | $0.11 | 7,352,262.0 | -0.27% |
| 2026-06-18 | $73.50 | $73.31 | $0.18 | 6,294,788.0 | +0.27% |
| 2026-06-17 | $73.47 | $73.12 | $0.35 | 8,526,312.0 | -0.37% |
| 2026-06-16 | $73.48 | $73.32 | $0.1589 | 5,900,159.0 | +0.15% |
Vanguard Total Bond Market Etf 주식 (BND) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total Bond Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total Bond Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $73.17 | $72.49 | $0.68 | 94,877,250.0 | -0.97% |
| 2026-06 | $73.73 | $72.80 | $0.93 | 167,668,827.0 | -0.07% |
| 2026-05 | $73.65 | $72.34 | $1.31 | 175,446,332.0 | -0.05% |
| 2026-04 | $74.15 | $73.25 | $0.90 | 141,970,378.0 | -0.19% |
| 2026-03 | $74.74 | $72.94 | $1.80 | 217,127,783.0 | -2.04% |
| 2026-02 | $75.23 | $73.84 | $1.39 | 176,361,588.0 | +1.27% |
| 2026-01 | $74.47 | $73.90 | $0.565 | 213,498,851.0 | +0.22% |
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.47 | $73.85 | $0.62 | 170,134,573.0 | -0.68% |
| 2025-11 | $74.90 | $74.04 | $0.8565 | 139,186,951.0 | +0.27% |
| 2025-10 | $75.15 | $74.13 | $1.02 | 179,446,999.0 | +0.28% |
| 2025-09 | $74.92 | $73.31 | $1.61 | 140,768,283.0 | +0.77% |
| 2025-08 | $73.92 | $73.29 | $0.63 | 133,769,041.0 | +0.82% |
| 2025-07 | $73.45 | $72.52 | $0.93 | 131,717,239.0 | -0.58% |
| 2025-06 | $73.67 | $72.19 | $1.48 | 143,903,195.0 | +1.18% |
| 2025-05 | $73.37 | $71.76 | $1.61 | 126,010,940.0 | -0.99% |
| 2025-04 | $74.34 | $71.41 | $2.93 | 185,163,243.0 | +0.07% |
| 2025-03 | $73.67 | $72.77 | $0.90 | 118,072,218.0 | -0.29% |
| 2025-02 | $73.69 | $71.75 | $1.94 | 126,588,552.0 | +1.82% |
| 2025-01 | $72.54 | $71.10 | $1.44 | 138,825,804.0 | +0.60% |
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.79 | $71.62 | $2.17 | 131,260,426.0 | -2.13% |
| 2024-11 | $73.63 | $72.20 | $1.43 | 136,501,354.0 | +0.75% |
| 2024-10 | $75.26 | $72.79 | $2.47 | 130,661,780.0 | -2.74% |
| 2024-09 | $75.67 | $74.33 | $1.34 | 129,174,940.0 | +1.01% |
| 2024-08 | $74.85 | $73.44 | $1.41 | 115,273,567.0 | +1.14% |
| 2024-07 | $73.52 | $71.40 | $2.12 | 119,499,703.0 | +2.04% |
| 2024-06 | $72.74 | $71.53 | $1.21 | 118,595,132.0 | +0.57% |
| 2024-05 | $72.16 | $70.50 | $1.66 | 108,393,453.0 | +1.37% |
| 2024-04 | $72.19 | $70.37 | $1.82 | 185,461,737.0 | -2.70% |
| 2024-03 | $72.97 | $71.81 | $1.16 | 163,747,907.0 | +0.57% |
| 2024-02 | $73.83 | $71.74 | $2.09 | 150,939,998.0 | -1.65% |
| 2024-01 | $73.64 | $72.43 | $1.21 | 156,593,897.0 | -0.16% |
0.35%
0.94%
자본화:
|
볼륨(24시간):