Stockscreener 앱 받기
70.02
0.03%
0.0151
Vanguard Total World Bond Etf 주식 (BNDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $70.05 | $69.90 | $0.1499 | 44,068.0 | +0.02% |
| 2025-11-25 | $70.03 | $69.92 | $0.11 | 59,163.0 | +0.19% |
| 2025-11-24 | $69.89 | $69.81 | $0.085 | 75,440.0 | +0.09% |
| 2025-11-21 | $69.83 | $69.72 | $0.11 | 79,004.0 | +0.23% |
| 2025-11-20 | $69.69 | $69.62 | $0.07 | 64,216.0 | +0.08% |
| 2025-11-19 | $69.69 | $69.56 | $0.1257 | 79,426.0 | -0.08% |
| 2025-11-18 | $69.74 | $69.57 | $0.17 | 161,387.0 | +0.04% |
| 2025-11-17 | $69.66 | $69.60 | $0.0562 | 78,472.0 | +0.03% |
| 2025-11-14 | $69.75 | $69.59 | $0.165 | 87,830.0 | -0.16% |
| 2025-11-13 | $69.80 | $69.70 | $0.095 | 85,186.0 | -0.26% |
| 2025-11-12 | $69.92 | $69.83 | $0.085 | 173,274.0 | -0.03% |
| 2025-11-11 | $69.92 | $69.83 | $0.085 | 74,967.0 | +0.20% |
| 2025-11-10 | $69.79 | $69.73 | $0.06 | 91,049.0 | +0.01% |
| 2025-11-07 | $69.81 | $69.70 | $0.11 | 74,732.0 | -0.06% |
| 2025-11-06 | $69.84 | $69.72 | $0.12 | 87,787.0 | +0.21% |
| 2025-11-05 | $69.78 | $69.62 | $0.1595 | 131,570.0 | -0.21% |
| 2025-11-04 | $69.85 | $69.73 | $0.12 | 109,909.0 | +0.03% |
| 2025-11-03 | $69.81 | $69.71 | $0.103 | 105,024.0 | -0.39% |
| 2025-10-31 | $70.09 | $70.01 | $0.08 | 80,449.0 | +0.03% |
| 2025-10-30 | $70.06 | $69.91 | $0.1499 | 64,668.0 | -0.03% |
| 2025-10-29 | $70.36 | $70.00 | $0.36 | 107,276.0 | -0.39% |
| 2025-10-28 | $70.32 | $70.27 | $0.05 | 75,431.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $70.05 | $69.56 | $0.4862 | 1,662,504.0 | -0.03% |
| 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% |
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% |
0.94%
자본화:
|
볼륨(24시간):