Stockscreener 앱 받기
72.21
0.31%
0.22
시간 외 거래:
72.15
-0.06
-0.08%
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $72.41 | $72.19 | $0.215 | 6,670,087.0 | +0.31% |
| 2024-12-19 | $72.12 | $71.88 | $0.24 | 7,638,704.0 | -0.28% |
| 2024-12-18 | $72.82 | $72.18 | $0.64 | 7,960,666.0 | -0.78% |
| 2024-12-17 | $72.84 | $72.71 | $0.13 | 6,027,902.0 | +0.01% |
| 2024-12-16 | $72.89 | $72.65 | $0.239 | 7,848,931.0 | +0.11% |
| 2024-12-13 | $72.91 | $72.64 | $0.27 | 5,141,446.0 | -0.40% |
| 2024-12-12 | $73.21 | $72.93 | $0.2799 | 6,853,040.0 | -0.40% |
| 2024-12-11 | $73.59 | $73.22 | $0.3671 | 4,573,306.0 | -0.22% |
| 2024-12-10 | $73.47 | $73.32 | $0.1453 | 5,751,823.0 | -0.11% |
| 2024-12-09 | $73.65 | $73.47 | $0.18 | 5,400,486.0 | -0.30% |
| 2024-12-06 | $73.79 | $73.57 | $0.2202 | 4,880,262.0 | +0.27% |
| 2024-12-05 | $73.56 | $73.35 | $0.2097 | 6,140,953.0 | +0.01% |
| 2024-12-04 | $73.55 | $73.09 | $0.46 | 6,630,069.0 | +0.34% |
| 2024-12-03 | $73.55 | $73.20 | $0.35 | 6,155,600.0 | -0.23% |
| 2024-12-02 | $73.48 | $73.17 | $0.31 | 6,217,496.0 | -0.24% |
| 2024-11-29 | $73.63 | $73.50 | $0.13 | 3,870,811.0 | +0.37% |
| 2024-11-27 | $73.42 | $73.21 | $0.21 | 5,366,535.0 | +0.27% |
| 2024-11-26 | $73.18 | $72.94 | $0.235 | 5,537,076.0 | -0.18% |
| 2024-11-25 | $73.27 | $73.01 | $0.2554 | 10,206,287.0 | +0.92% |
| 2024-11-22 | $72.67 | $72.52 | $0.15 | 10,401,397.0 | +0.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.79 | $71.88 | $1.91 | 100,560,858.0 | -1.89% |
| 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% |
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $74.15 | $71.80 | $2.35 | 160,030,521.0 | -1.26% |
| 2022-11 | $72.77 | $69.56 | $3.20 | 146,722,221.0 | +3.43% |
| 2022-10 | $72.24 | $69.09 | $3.15 | 150,594,533.0 | -1.37% |
| 2022-09 | $74.48 | $70.67 | $3.81 | 130,952,426.0 | -4.38% |
| 2022-08 | $77.17 | $74.51 | $2.66 | 128,853,155.0 | -2.99% |
| 2022-07 | $77.17 | $74.84 | $2.33 | 108,064,303.0 | +2.18% |
| 2022-06 | $76.64 | $73.20 | $3.44 | 149,368,936.0 | -1.85% |
| 2022-05 | $77.22 | $75.14 | $2.08 | 171,519,926.0 | +0.64% |
| 2022-04 | $79.30 | $76.10 | $3.20 | 163,147,224.0 | -4.21% |
| 2022-03 | $82.49 | $78.61 | $3.88 | 209,279,426.0 | -2.91% |
| 2022-02 | $83.14 | $80.96 | $2.18 | 133,029,690.0 | -1.30% |
| 2022-01 | $84.44 | $82.69 | $1.75 | 136,260,466.0 | -2.06% |
1.17%
0.28%
자본화:
|
볼륨(24시간):