Stockscreener 앱 받기
69.20
0.14%
0.10
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $69.23 | $69.13 | $0.102 | 41,883.0 | +0.14% |
| 2024-11-21 | $69.22 | $69.06 | $0.16 | 56,390.0 | +0.03% |
| 2024-11-20 | $69.15 | $69.06 | $0.0938 | 39,747.0 | -0.10% |
| 2024-11-19 | $69.26 | $69.10 | $0.1565 | 42,607.0 | +0.09% |
| 2024-11-18 | $69.13 | $68.89 | $0.24 | 76,504.0 | +0.01% |
| 2024-11-15 | $69.17 | $68.87 | $0.30 | 38,917.0 | +0.06% |
| 2024-11-14 | $69.19 | $69.00 | $0.19 | 22,989.0 | +0.07% |
| 2024-11-13 | $69.25 | $68.92 | $0.33 | 57,977.0 | -0.04% |
| 2024-11-12 | $69.28 | $68.96 | $0.3194 | 55,278.0 | -0.42% |
| 2024-11-11 | $69.32 | $69.20 | $0.1171 | 40,752.0 | -0.04% |
| 2024-11-08 | $69.39 | $69.25 | $0.1399 | 43,740.0 | +0.20% |
| 2024-11-07 | $69.20 | $68.88 | $0.32 | 40,297.0 | +0.51% |
| 2024-11-06 | $68.93 | $68.72 | $0.2098 | 43,332.0 | -0.58% |
| 2024-11-05 | $69.26 | $68.98 | $0.2791 | 59,201.0 | +0.16% |
| 2024-11-04 | $69.25 | $69.05 | $0.205 | 313,936.0 | +0.29% |
| 2024-11-01 | $69.28 | $68.91 | $0.3696 | 47,859.0 | -0.43% |
| 2024-10-31 | $69.37 | $69.09 | $0.2784 | 46,043.0 | -0.03% |
| 2024-10-30 | $69.59 | $69.20 | $0.39 | 67,487.0 | -0.23% |
| 2024-10-29 | $69.42 | $69.19 | $0.2299 | 51,710.0 | -0.01% |
| 2024-10-28 | $69.57 | $69.35 | $0.22 | 43,913.0 | -0.01% |
| 2024-10-25 | $69.66 | $69.42 | $0.24 | 42,181.0 | -0.15% |
| 2024-10-24 | $69.64 | $69.41 | $0.228 | 39,441.0 | +0.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $69.39 | $68.72 | $0.6697 | 1,063,292.0 | -0.06% |
| 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% |
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $69.40 | $67.01 | $2.39 | 1,623,865.0 | -2.25% |
| 2022-11 | $68.59 | $66.01 | $2.58 | 957,094.0 | +3.07% |
| 2022-10 | $67.82 | $65.26 | $2.56 | 850,116.0 | -0.64% |
| 2022-09 | $69.53 | $66.36 | $3.17 | 957,540.0 | -3.72% |
| 2022-08 | $72.28 | $69.56 | $2.72 | 897,168.0 | -3.39% |
| 2022-07 | $72.10 | $69.92 | $2.18 | 749,167.0 | +2.62% |
| 2022-06 | $71.39 | $68.27 | $3.12 | 2,003,263.0 | -1.72% |
| 2022-05 | $71.97 | $70.59 | $1.38 | 2,241,688.0 | -0.04% |
| 2022-04 | $73.99 | $71.41 | $2.58 | 1,452,882.0 | -3.65% |
| 2022-03 | $76.75 | $73.54 | $3.21 | 1,644,785.0 | -2.58% |
| 2022-02 | $77.18 | $75.37 | $1.81 | 878,267.0 | -1.30% |
| 2022-01 | $78.27 | $77.03 | $1.24 | 1,020,880.0 | -1.75% |
0.73%
자본화:
|
볼륨(24시간):