Stockscreener 앱 받기
74.20
0.12%
-0.09
시간 외 거래:
74.20
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $74.33 | $74.15 | $0.18 | 7,267,349.0 | -0.12% |
| 2025-12-04 | $74.37 | $74.25 | $0.115 | 6,946,878.0 | -0.19% |
| 2025-12-03 | $74.47 | $74.34 | $0.13 | 9,767,764.0 | +0.15% |
| 2025-12-02 | $74.36 | $74.22 | $0.14 | 6,750,495.0 | +0.09% |
| 2025-12-01 | $74.30 | $74.21 | $0.09 | 6,887,413.0 | -0.71% |
| 2025-11-28 | $74.88 | $74.70 | $0.175 | 4,811,269.0 | -0.16% |
| 2025-11-26 | $74.90 | $74.68 | $0.22 | 7,325,026.0 | +0.11% |
| 2025-11-25 | $74.89 | $74.70 | $0.1899 | 7,443,940.0 | +0.23% |
| 2025-11-24 | $74.68 | $74.55 | $0.1299 | 5,732,352.0 | +0.17% |
| 2025-11-21 | $74.55 | $74.40 | $0.15 | 6,869,842.0 | +0.24% |
| 2025-11-20 | $74.40 | $74.29 | $0.1064 | 8,457,278.0 | +0.15% |
| 2025-11-19 | $74.36 | $74.20 | $0.165 | 7,522,897.0 | -0.04% |
| 2025-11-18 | $74.38 | $74.18 | $0.20 | 8,003,391.0 | +0.08% |
| 2025-11-17 | $74.28 | $74.19 | $0.09 | 6,904,398.0 | +0.05% |
| 2025-11-14 | $74.42 | $74.16 | $0.255 | 6,470,951.0 | -0.15% |
| 2025-11-13 | $74.41 | $74.27 | $0.14 | 7,103,911.0 | -0.30% |
| 2025-11-12 | $74.54 | $74.44 | $0.10 | 7,129,176.0 | -0.04% |
| 2025-11-11 | $74.53 | $74.42 | $0.11 | 5,227,624.0 | +0.28% |
| 2025-11-10 | $74.37 | $74.28 | $0.09 | 7,232,864.0 | -0.03% |
| 2025-11-07 | $74.43 | $74.26 | $0.1699 | 7,072,331.0 | -0.05% |
| 2025-11-06 | $74.40 | $74.28 | $0.12 | 6,459,264.0 | +0.39% |
| 2025-11-05 | $74.26 | $74.04 | $0.2165 | 10,861,602.0 | -0.28% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.47 | $74.15 | $0.32 | 44,887,248.0 | -0.78% |
| 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% |
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.92 | $71.20 | $2.72 | 161,338,376.0 | +2.97% |
| 2023-11 | $71.70 | $68.45 | $3.25 | 142,821,010.0 | +4.23% |
| 2023-10 | $69.73 | $67.99 | $1.75 | 172,141,418.0 | -1.79% |
| 2023-09 | $71.57 | $69.38 | $2.19 | 137,438,347.0 | -2.75% |
| 2023-08 | $72.02 | $70.45 | $1.57 | 127,057,881.0 | -0.93% |
| 2023-07 | $72.98 | $71.35 | $1.63 | 111,894,593.0 | -0.37% |
| 2023-06 | $73.19 | $72.20 | $0.985 | 106,617,625.0 | -0.48% |
| 2023-05 | $74.38 | $72.07 | $2.31 | 103,887,387.0 | -1.40% |
| 2023-04 | $74.90 | $73.15 | $1.75 | 80,602,723.0 | +0.34% |
| 2023-03 | $74.42 | $71.17 | $3.25 | 114,695,192.0 | +2.44% |
| 2023-02 | $74.86 | $71.75 | $3.11 | 100,780,492.0 | -2.90% |
| 2023-01 | $74.66 | $72.07 | $2.59 | 114,039,090.0 | +3.31% |
0.11%
0.45%
자본화:
|
볼륨(24시간):