Stockscreener 앱 받기
69.27
0.32%
0.22
시간 외 거래:
69.26
-0.010
-0.01%
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $69.27 | $69.12 | $0.15 | 113,943.0 | +0.32% |
| 2025-07-31 | $69.17 | $69.02 | $0.155 | 64,398.0 | +0.07% |
| 2025-07-30 | $69.09 | $68.96 | $0.1351 | 91,163.0 | -0.19% |
| 2025-07-29 | $69.13 | $68.94 | $0.195 | 144,321.0 | +0.32% |
| 2025-07-28 | $68.95 | $68.88 | $0.0675 | 205,291.0 | -0.04% |
| 2025-07-25 | $68.94 | $68.78 | $0.155 | 146,236.0 | +0.25% |
| 2025-07-24 | $68.81 | $68.67 | $0.138 | 127,908.0 | -0.15% |
| 2025-07-23 | $68.89 | $68.86 | $0.0311 | 28,511.0 | -0.29% |
| 2025-07-22 | $69.10 | $69.00 | $0.10 | 100,398.0 | +0.14% |
| 2025-07-21 | $69.05 | $68.95 | $0.095 | 75,784.0 | +0.31% |
| 2025-07-18 | $68.79 | $68.72 | $0.0684 | 73,669.0 | +0.06% |
| 2025-07-17 | $68.78 | $68.67 | $0.11 | 89,040.0 | +0.00% |
| 2025-07-16 | $68.75 | $68.59 | $0.165 | 88,334.0 | +0.20% |
| 2025-07-15 | $68.80 | $68.55 | $0.2498 | 65,182.0 | -0.15% |
| 2025-07-14 | $68.73 | $68.60 | $0.13 | 91,161.0 | +0.01% |
| 2025-07-11 | $68.75 | $68.65 | $0.10 | 70,764.0 | -0.33% |
| 2025-07-10 | $68.91 | $68.81 | $0.10 | 89,828.0 | -0.06% |
| 2025-07-09 | $68.94 | $68.79 | $0.15 | 69,474.0 | +0.31% |
| 2025-07-08 | $68.74 | $68.66 | $0.08 | 97,528.0 | -0.16% |
| 2025-07-07 | $68.92 | $68.79 | $0.13 | 140,217.0 | -0.20% |
Vanguard Total World Bond Etf 주식 (BNDW) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total World Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNDW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total World Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $69.27 | $69.12 | $0.15 | 113,943.0 | +0.00% |
| 2025-07 | $69.27 | $68.55 | $0.72 | 2,216,530.0 | -0.09% |
| 2025-06 | $69.36 | $68.42 | $0.935 | 1,980,390.0 | +0.70% |
| 2025-05 | $69.22 | $67.96 | $1.26 | 2,254,705.0 | -0.69% |
| 2025-04 | $69.51 | $67.84 | $1.67 | 3,124,596.0 | +0.76% |
| 2025-03 | $69.23 | $68.17 | $1.06 | 1,283,056.0 | -0.81% |
| 2025-02 | $69.37 | $68.11 | $1.26 | 1,178,413.0 | +1.34% |
| 2025-01 | $68.61 | $67.36 | $1.25 | 3,479,236.0 | +0.38% |
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.18 | $67.98 | $2.20 | 5,082,270.0 | -2.51% |
| 2024-11 | $70.02 | $68.72 | $1.29 | 1,196,463.0 | +1.10% |
| 2024-10 | $70.78 | $69.09 | $1.69 | 1,020,361.0 | -1.94% |
| 2024-09 | $70.90 | $69.83 | $1.07 | 1,078,632.0 | +1.06% |
| 2024-08 | $70.32 | $69.25 | $1.07 | 1,673,201.0 | +0.79% |
| 2024-07 | $69.32 | $67.48 | $1.84 | 1,515,568.0 | +1.94% |
| 2024-06 | $68.51 | $67.52 | $0.9897 | 915,832.0 | +0.53% |
| 2024-05 | $68.23 | $67.04 | $1.19 | 1,542,259.0 | +0.74% |
| 2024-04 | $68.30 | $66.88 | $1.42 | 1,038,028.0 | -2.14% |
| 2024-03 | $68.74 | $67.79 | $0.9449 | 1,478,001.0 | +0.75% |
| 2024-02 | $69.15 | $67.70 | $1.45 | 1,121,721.0 | -1.13% |
| 2024-01 | $69.07 | $68.10 | $0.97 | 1,222,334.0 | -0.48% |
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.36 | $67.78 | $2.58 | 1,136,594.0 | +1.72% |
| 2023-11 | $68.28 | $65.52 | $2.76 | 1,315,759.0 | +3.69% |
| 2023-10 | $66.44 | $65.11 | $1.33 | 882,993.0 | -1.09% |
| 2023-09 | $67.76 | $66.01 | $1.75 | 493,897.0 | -2.30% |
| 2023-08 | $67.97 | $66.76 | $1.21 | 939,736.0 | -0.38% |
| 2023-07 | $68.62 | $67.36 | $1.26 | 698,732.0 | -0.38% |
| 2023-06 | $68.68 | $67.95 | $0.73 | 781,697.0 | -0.36% |
| 2023-05 | $69.40 | $67.72 | $1.68 | 1,206,860.0 | -0.67% |
| 2023-04 | $69.51 | $68.33 | $1.18 | 867,897.0 | +0.23% |
| 2023-03 | $69.60 | $66.74 | $2.86 | 738,076.0 | +2.44% |
| 2023-02 | $69.64 | $67.13 | $2.51 | 796,775.0 | -2.32% |
| 2023-01 | $69.54 | $67.42 | $2.12 | 1,127,164.0 | +2.82% |
0.86%
자본화:
|
볼륨(24시간):