Stockscreener 앱 받기
72.55
0.07%
-0.055
Vanguard Total Bond Market Etf 주식 (BND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $72.74 | $72.52 | $0.22 | 3,330,202.0 | -0.08% |
| 2024-11-20 | $72.69 | $72.50 | $0.1931 | 6,554,095.0 | -0.11% |
| 2024-11-19 | $72.78 | $72.66 | $0.12 | 4,898,582.0 | +0.18% |
| 2024-11-18 | $72.61 | $72.33 | $0.2753 | 4,964,014.0 | +0.10% |
| 2024-11-15 | $72.66 | $72.20 | $0.46 | 18,480,025.0 | +0.03% |
| 2024-11-14 | $72.72 | $72.41 | $0.31 | 6,628,637.0 | -0.03% |
| 2024-11-13 | $72.92 | $72.41 | $0.5063 | 5,451,993.0 | -0.04% |
| 2024-11-12 | $72.82 | $72.46 | $0.3557 | 7,151,826.0 | -0.60% |
| 2024-11-11 | $73.00 | $72.85 | $0.15 | 4,368,847.0 | -0.19% |
| 2024-11-08 | $73.24 | $72.96 | $0.28 | 5,397,514.0 | +0.19% |
| 2024-11-07 | $73.03 | $72.50 | $0.525 | 6,287,037.0 | +0.75% |
| 2024-11-06 | $72.59 | $72.23 | $0.3596 | 6,378,365.0 | -0.82% |
| 2024-11-05 | $73.03 | $72.60 | $0.43 | 6,235,318.0 | +0.25% |
| 2024-11-04 | $73.01 | $72.70 | $0.3099 | 6,859,334.0 | +0.40% |
| 2024-11-01 | $73.08 | $72.51 | $0.57 | 6,409,352.0 | -0.70% |
| 2024-10-31 | $73.16 | $72.83 | $0.329 | 6,115,865.0 | -0.01% |
| 2024-10-30 | $73.43 | $73.02 | $0.4056 | 4,594,019.0 | -0.10% |
| 2024-10-29 | $73.14 | $72.79 | $0.35 | 5,522,138.0 | +0.08% |
| 2024-10-28 | $73.28 | $72.95 | $0.33 | 4,576,047.0 | -0.12% |
| 2024-10-25 | $73.48 | $73.13 | $0.35 | 4,531,542.0 | -0.20% |
| 2024-10-24 | $73.44 | $73.17 | $0.2699 | 6,219,261.0 | +0.16% |
| 2024-10-23 | $73.37 | $73.08 | $0.2839 | 6,403,086.0 | -0.25% |
| 2024-10-22 | $73.49 | $73.28 | $0.21 | 4,631,727.0 | +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 |
|---|---|---|---|---|---|
| 2024-11 | $73.24 | $72.20 | $1.04 | 99,395,141.0 | -0.69% |
| 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% |
1.33%
자본화:
|
볼륨(24시간):