Stockscreener 앱 받기
73.58
0.28%
0.2182
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $73.58 | $73.56 | $0.0201 | 377,329.0 | +0.29% |
| 2026-05-07 | $73.65 | $73.32 | $0.3299 | 9,775,400.0 | -0.26% |
| 2026-05-06 | $73.57 | $73.47 | $0.10 | 7,654,897.0 | +0.42% |
| 2026-05-05 | $73.31 | $73.18 | $0.1299 | 8,325,269.0 | +0.18% |
| 2026-05-04 | $73.28 | $72.98 | $0.297 | 7,912,415.0 | -0.34% |
| 2026-05-01 | $73.53 | $73.26 | $0.2656 | 6,928,659.0 | -0.19% |
| 2026-04-30 | $73.58 | $73.44 | $0.135 | 7,825,672.0 | +0.15% |
| 2026-04-29 | $73.55 | $73.32 | $0.2277 | 7,031,745.0 | -0.45% |
| 2026-04-28 | $73.72 | $73.60 | $0.12 | 7,088,783.0 | -0.03% |
| 2026-04-27 | $73.84 | $73.70 | $0.145 | 6,092,400.0 | -0.16% |
| 2026-04-24 | $73.89 | $73.66 | $0.235 | 5,113,317.0 | +0.18% |
| 2026-04-23 | $73.93 | $73.62 | $0.3053 | 6,173,733.0 | -0.18% |
| 2026-04-22 | $73.98 | $73.85 | $0.13 | 5,933,200.0 | +0.11% |
| 2026-04-21 | $73.97 | $73.77 | $0.205 | 5,848,755.0 | -0.31% |
| 2026-04-20 | $74.06 | $73.92 | $0.13 | 7,599,912.0 | -0.07% |
| 2026-04-17 | $74.15 | $74.01 | $0.1399 | 5,804,115.0 | +0.39% |
| 2026-04-16 | $73.96 | $73.72 | $0.2399 | 7,573,096.0 | -0.15% |
| 2026-04-15 | $73.93 | $73.82 | $0.11 | 6,720,865.0 | -0.14% |
| 2026-04-14 | $73.99 | $73.78 | $0.21 | 5,587,408.0 | +0.24% |
| 2026-04-13 | $73.82 | $73.60 | $0.22 | 6,437,044.0 | +0.22% |
| 2026-04-10 | $73.77 | $73.63 | $0.14 | 6,330,594.0 | -0.15% |
| 2026-04-09 | $73.89 | $73.58 | $0.3077 | 5,646,107.0 | +0.04% |
| 2026-04-08 | $73.95 | $73.67 | $0.28 | 5,737,494.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $73.65 | $72.98 | $0.667 | 40,973,969.0 | +0.10% |
| 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% |
0.53%
0.50%
자본화:
|
볼륨(24시간):