Stockscreener 앱 받기
66.15
0.16%
0.1083
시간 외 거래:
66.61
0.4617
+0.70%
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $66.16 | $65.91 | $0.2549 | 130,319.0 | +0.16% |
| 2026-09-24 | $66.28 | $66.02 | $0.255 | 119,288.0 | -0.28% |
| 2026-09-23 | $66.59 | $66.15 | $0.445 | 95,843.0 | -0.77% |
| 2026-09-22 | $66.78 | $66.64 | $0.1399 | 144,315.0 | +0.05% |
| 2026-09-21 | $66.72 | $66.62 | $0.105 | 113,299.0 | +0.32% |
| 2026-09-18 | $66.61 | $66.47 | $0.14 | 63,026.0 | -0.29% |
| 2026-09-17 | $66.69 | $66.59 | $0.10 | 112,462.0 | +0.44% |
| 2026-09-16 | $66.62 | $66.38 | $0.24 | 88,949.0 | +0.09% |
| 2026-09-15 | $66.38 | $66.31 | $0.075 | 103,459.0 | -0.11% |
| 2026-09-14 | $66.52 | $66.28 | $0.245 | 123,245.0 | -0.10% |
| 2026-09-11 | $66.62 | $66.44 | $0.1795 | 112,025.0 | -0.03% |
| 2026-09-10 | $66.68 | $66.47 | $0.205 | 243,162.0 | -0.58% |
| 2026-09-09 | $67.04 | $66.84 | $0.195 | 143,780.0 | -0.29% |
| 2026-09-08 | $67.16 | $67.03 | $0.135 | 198,563.0 | -0.10% |
| 2026-09-04 | $67.19 | $67.11 | $0.0799 | 96,429.0 | +0.06% |
| 2026-09-03 | $67.21 | $67.09 | $0.1232 | 161,251.0 | +0.24% |
| 2026-09-02 | $66.96 | $66.89 | $0.075 | 615,577.0 | -0.01% |
| 2026-09-01 | $67.12 | $66.91 | $0.2099 | 250,069.0 | -0.58% |
| 2026-08-31 | $67.35 | $67.28 | $0.0691 | 85,317.0 | -0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $67.21 | $65.91 | $1.31 | 3,045,380.0 | -1.77% |
| 2026-08 | $67.80 | $67.28 | $0.52 | 1,877,707.0 | -0.18% |
| 2026-07 | $68.28 | $67.40 | $0.8777 | 1,921,945.0 | -1.56% |
| 2026-06 | $68.75 | $67.86 | $0.895 | 2,108,489.0 | +0.10% |
| 2026-05 | $68.53 | $67.41 | $1.12 | 2,401,816.0 | +0.32% |
| 2026-04 | $68.83 | $67.75 | $1.08 | 2,831,915.0 | -0.16% |
| 2026-03 | $69.56 | $67.71 | $1.85 | 2,558,857.0 | -2.22% |
| 2026-02 | $69.92 | $68.69 | $1.23 | 2,895,807.0 | +1.30% |
| 2026-01 | $69.16 | $68.69 | $0.47 | 3,048,837.0 | +0.39% |
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.75 | $68.61 | $1.14 | 2,848,511.0 | -1.57% |
| 2025-11 | $70.08 | $69.56 | $0.5112 | 1,727,696.0 | -0.07% |
| 2025-10 | $70.36 | $69.43 | $0.93 | 2,179,988.0 | +0.54% |
| 2025-09 | $69.98 | $68.83 | $1.15 | 1,825,687.0 | +0.54% |
| 2025-08 | $69.37 | $68.94 | $0.43 | 2,085,265.0 | +0.34% |
| 2025-07 | $69.23 | $68.55 | $0.685 | 2,102,587.0 | -0.40% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):