71.75
0.08%
-0.06
Vanguard Total Bond Market ETF 주식 (BND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-20 | $71.79 | $71.73 | $0.06 | 2,205,624.0 | -0.09% |
2024-05-17 | $71.99 | $71.80 | $0.19 | 4,367,635.0 | -0.25% |
2024-05-16 | $72.16 | $71.97 | $0.19 | 4,355,733.0 | -0.17% |
2024-05-15 | $72.16 | $71.94 | $0.224 | 4,198,804.0 | +0.64% |
2024-05-14 | $71.70 | $71.54 | $0.16 | 4,257,318.0 | +0.29% |
2024-05-13 | $71.60 | $71.43 | $0.17 | 5,557,292.0 | +0.08% |
2024-05-10 | $71.48 | $71.35 | $0.13 | 5,561,209.0 | -0.28% |
2024-05-09 | $71.62 | $71.36 | $0.26 | 4,525,002.0 | +0.27% |
2024-05-08 | $71.47 | $71.39 | $0.08 | 6,288,664.0 | -0.24% |
2024-05-07 | $71.73 | $71.51 | $0.2199 | 4,635,197.0 | +0.20% |
2024-05-06 | $71.47 | $71.34 | $0.13 | 5,584,202.0 | +0.10% |
2024-05-03 | $71.55 | $71.18 | $0.3701 | 7,256,612.0 | +0.51% |
2024-05-02 | $71.02 | $70.65 | $0.37 | 6,014,632.0 | +0.40% |
2024-05-01 | $70.93 | $70.50 | $0.43 | 8,118,382.0 | +0.06% |
2024-04-30 | $70.84 | $70.61 | $0.23 | 6,599,449.0 | -0.38% |
2024-04-29 | $70.98 | $70.82 | $0.16 | 4,799,594.0 | +0.30% |
2024-04-26 | $70.83 | $70.70 | $0.13 | 4,253,020.0 | +0.23% |
2024-04-25 | $70.59 | $70.37 | $0.22 | 5,366,275.0 | -0.28% |
2024-04-24 | $70.84 | $70.63 | $0.21 | 4,614,985.0 | -0.25% |
2024-04-23 | $71.11 | $70.71 | $0.40 | 6,035,847.0 | +0.18% |
2024-04-22 | $70.88 | $70.72 | $0.1594 | 5,930,582.0 | +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 |
---|---|---|---|---|---|
2024-05 | $72.16 | $70.50 | $1.66 | 72,926,306.0 | +1.52% |
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% |
자본화:
|
볼륨(24시간):