Stockscreener 앱 받기
47.13
0.17%
-0.08
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $47.20 | $47.06 | $0.1449 | 4,188,391.0 | -0.17% |
| 2026-10-15 | $47.34 | $47.17 | $0.1614 | 6,875,806.0 | +0.34% |
| 2026-10-14 | $47.09 | $46.90 | $0.1899 | 7,176,018.0 | +0.09% |
| 2026-10-13 | $47.07 | $46.99 | $0.0772 | 8,304,415.0 | +0.09% |
| 2026-10-12 | $46.98 | $46.92 | $0.0552 | 3,528,648.0 | -0.02% |
| 2026-10-09 | $47.06 | $46.90 | $0.16 | 4,192,088.0 | +0.11% |
| 2026-10-08 | $46.95 | $46.78 | $0.1655 | 4,364,957.0 | +0.21% |
| 2026-10-07 | $46.86 | $46.65 | $0.21 | 4,981,530.0 | -0.04% |
| 2026-10-06 | $46.93 | $46.85 | $0.08 | 5,188,936.0 | +0.13% |
| 2026-10-05 | $46.84 | $46.73 | $0.1073 | 7,881,957.0 | -0.15% |
| 2026-10-02 | $46.99 | $46.83 | $0.165 | 4,800,315.0 | +0.15% |
| 2026-10-01 | $46.84 | $46.63 | $0.2086 | 6,707,015.0 | -0.17% |
| 2026-09-30 | $46.93 | $46.81 | $0.12 | 6,353,702.0 | +0.02% |
| 2026-09-29 | $46.91 | $46.79 | $0.1157 | 5,372,063.0 | +0.04% |
| 2026-09-28 | $46.90 | $46.75 | $0.145 | 4,848,492.0 | -0.21% |
| 2026-09-25 | $46.96 | $46.80 | $0.16 | 5,079,664.0 | +0.10% |
| 2026-09-24 | $46.99 | $46.85 | $0.1399 | 5,475,302.0 | -0.10% |
| 2026-09-23 | $47.19 | $46.91 | $0.28 | 5,699,386.0 | -0.68% |
| 2026-09-22 | $47.30 | $47.18 | $0.12 | 5,699,645.0 | +0.11% |
| 2026-09-21 | $47.24 | $47.16 | $0.08 | 4,338,036.0 | +0.34% |
| 2026-09-18 | $47.09 | $47.00 | $0.095 | 3,153,177.0 | -0.13% |
Vanguard Total International Bond Etf 주식 (BNDX) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total International Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total International Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $47.34 | $46.63 | $0.7049 | 68,190,076.0 | +0.55% |
| 2026-09 | $47.49 | $46.75 | $0.738 | 100,202,651.0 | -1.43% |
| 2026-08 | $48.02 | $47.52 | $0.50 | 82,261,026.0 | -0.46% |
| 2026-07 | $48.29 | $47.67 | $0.62 | 86,252,955.0 | -1.36% |
| 2026-06 | $48.57 | $47.88 | $0.69 | 100,289,632.0 | +0.21% |
| 2026-05 | $48.37 | $47.53 | $0.834 | 122,453,452.0 | +0.58% |
| 2026-04 | $48.39 | $47.73 | $0.66 | 85,352,228.0 | +0.00% |
| 2026-03 | $49.00 | $47.60 | $1.40 | 122,768,410.0 | -2.34% |
| 2026-02 | $49.23 | $48.39 | $0.84 | 98,967,839.0 | +1.30% |
| 2026-01 | $48.67 | $48.29 | $0.38 | 158,074,080.0 | +0.52% |
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.45 | $48.20 | $1.25 | 95,633,251.0 | -2.56% |
| 2025-11 | $49.73 | $49.42 | $0.31 | 69,603,458.0 | -0.40% |
| 2025-10 | $49.93 | $49.29 | $0.64 | 84,567,908.0 | +0.79% |
| 2025-09 | $49.59 | $48.95 | $0.635 | 78,913,962.0 | +0.30% |
| 2025-08 | $49.49 | $49.12 | $0.37 | 63,645,621.0 | -0.08% |
| 2025-07 | $49.48 | $49.05 | $0.435 | 75,150,195.0 | -0.32% |
| 2025-06 | $49.52 | $49.15 | $0.3671 | 76,382,438.0 | +0.12% |
| 2025-05 | $49.54 | $48.80 | $0.7365 | 94,963,077.0 | -0.20% |
| 2025-04 | $49.58 | $48.61 | $0.97 | 92,357,492.0 | +1.50% |
| 2025-03 | $49.34 | $48.29 | $1.05 | 93,158,950.0 | -1.37% |
| 2025-02 | $49.51 | $48.92 | $0.59 | 56,966,310.0 | +0.67% |
| 2025-01 | $49.24 | $48.38 | $0.86 | 57,698,949.0 | +0.24% |
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.70 | $48.91 | $1.79 | 72,686,432.0 | -2.93% |
| 2024-11 | $50.56 | $49.54 | $1.02 | 51,276,963.0 | +1.47% |
| 2024-10 | $50.50 | $49.70 | $0.80 | 72,795,472.0 | -0.91% |
| 2024-09 | $50.37 | $49.71 | $0.66 | 52,373,515.0 | +1.05% |
| 2024-08 | $50.04 | $49.51 | $0.5257 | 58,638,528.0 | +0.30% |
| 2024-07 | $49.61 | $48.39 | $1.22 | 61,837,338.0 | +1.93% |
| 2024-06 | $49.02 | $48.34 | $0.68 | 46,289,247.0 | +0.43% |
| 2024-05 | $48.95 | $48.19 | $0.76 | 85,211,329.0 | +0.10% |
| 2024-04 | $49.10 | $48.24 | $0.86 | 64,155,302.0 | -1.59% |
| 2024-03 | $49.26 | $48.53 | $0.73 | 56,037,418.0 | +0.94% |
| 2024-02 | $49.16 | $48.44 | $0.7189 | 155,998,081.0 | -0.71% |
| 2024-01 | $49.36 | $48.60 | $0.76 | 80,517,192.0 | -0.58% |
0.14%
0.18%
자본화:
|
볼륨(24시간):