Stockscreener 앱 받기
67.37
0.20%
-0.1361
시간 외 거래:
67.37
-0.0039
-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 |
|---|---|---|---|---|---|
| 2026-08-17 | $67.48 | $67.36 | $0.12 | 111,067.0 | -0.20% |
| 2026-08-14 | $67.64 | $67.46 | $0.184 | 65,654.0 | -0.28% |
| 2026-08-13 | $67.80 | $67.67 | $0.125 | 74,365.0 | +0.24% |
| 2026-08-12 | $67.68 | $67.52 | $0.1591 | 63,877.0 | +0.03% |
| 2026-08-11 | $67.58 | $67.51 | $0.065 | 82,532.0 | +0.07% |
| 2026-08-10 | $67.65 | $67.46 | $0.19 | 163,280.0 | -0.33% |
| 2026-08-07 | $67.72 | $67.61 | $0.1101 | 80,370.0 | +0.16% |
| 2026-08-06 | $67.74 | $67.56 | $0.18 | 60,593.0 | -0.25% |
| 2026-08-05 | $67.78 | $67.70 | $0.085 | 100,733.0 | +0.04% |
| 2026-08-04 | $67.73 | $67.62 | $0.105 | 116,130.0 | +0.33% |
| 2026-08-03 | $67.52 | $67.45 | $0.065 | 124,363.0 | +0.07% |
| 2026-07-31 | $67.58 | $67.41 | $0.17 | 123,723.0 | -0.28% |
| 2026-07-30 | $67.69 | $67.59 | $0.095 | 90,261.0 | +0.10% |
| 2026-07-29 | $67.77 | $67.57 | $0.20 | 94,650.0 | -0.35% |
| 2026-07-28 | $67.89 | $67.73 | $0.1599 | 85,445.0 | +0.16% |
| 2026-07-27 | $67.72 | $67.64 | $0.085 | 140,253.0 | +0.21% |
| 2026-07-24 | $67.63 | $67.51 | $0.1201 | 79,959.0 | +0.16% |
| 2026-07-23 | $67.47 | $67.40 | $0.07 | 51,143.0 | -0.21% |
| 2026-07-22 | $67.69 | $67.57 | $0.12 | 96,691.0 | -0.09% |
| 2026-07-21 | $67.71 | $67.63 | $0.08 | 93,948.0 | -0.15% |
| 2026-07-20 | $67.89 | $67.71 | $0.18 | 76,703.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $67.80 | $67.36 | $0.43 | 1,154,031.0 | -0.13% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):