Stockscreener 앱 받기
49.94
0.04%
-0.02
시간 외 거래:
49.90
-0.04
-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 |
|---|---|---|---|---|---|
| 2024-11-18 | $49.95 | $49.82 | $0.13 | 2,386,036.0 | -0.04% |
| 2024-11-15 | $50.00 | $49.84 | $0.1568 | 2,935,431.0 | +0.18% |
| 2024-11-14 | $49.95 | $49.83 | $0.1198 | 2,393,911.0 | +0.18% |
| 2024-11-13 | $49.94 | $49.75 | $0.1865 | 2,358,659.0 | -0.08% |
| 2024-11-12 | $49.99 | $49.79 | $0.20 | 2,155,806.0 | -0.22% |
| 2024-11-11 | $49.97 | $49.89 | $0.08 | 2,076,673.0 | +0.08% |
| 2024-11-08 | $49.90 | $49.80 | $0.10 | 2,778,679.0 | +0.26% |
| 2024-11-07 | $49.79 | $49.66 | $0.1251 | 2,471,621.0 | +0.22% |
| 2024-11-06 | $49.73 | $49.54 | $0.19 | 2,721,260.0 | -0.28% |
| 2024-11-05 | $49.82 | $49.67 | $0.1456 | 3,364,771.0 | +0.02% |
| 2024-11-04 | $49.82 | $49.72 | $0.10 | 2,889,675.0 | +0.18% |
| 2024-11-01 | $49.87 | $49.69 | $0.18 | 2,775,510.0 | -0.26% |
| 2024-10-31 | $49.89 | $49.70 | $0.19 | 3,551,759.0 | +0.06% |
| 2024-10-30 | $50.05 | $49.77 | $0.285 | 2,508,594.0 | -0.38% |
| 2024-10-29 | $49.98 | $49.88 | $0.105 | 3,069,835.0 | -0.12% |
| 2024-10-28 | $50.12 | $50.00 | $0.1184 | 2,392,832.0 | +0.12% |
| 2024-10-25 | $50.10 | $49.97 | $0.13 | 1,837,026.0 | -0.08% |
| 2024-10-24 | $50.09 | $49.99 | $0.10 | 2,490,711.0 | +0.18% |
| 2024-10-23 | $49.95 | $49.89 | $0.065 | 1,812,384.0 | -0.06% |
| 2024-10-22 | $50.02 | $49.92 | $0.0999 | 2,430,936.0 | -0.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $50.00 | $49.54 | $0.4568 | 33,694,068.0 | +0.24% |
| 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% |
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.04 | $49.16 | $1.88 | 73,518,965.0 | +0.27% |
| 2023-11 | $49.39 | $47.65 | $1.74 | 56,558,519.0 | +3.25% |
| 2023-10 | $48.03 | $47.30 | $0.73 | 59,514,666.0 | -0.31% |
| 2023-09 | $48.67 | $47.59 | $1.08 | 41,635,006.0 | -1.91% |
| 2023-08 | $48.77 | $48.00 | $0.77 | 43,971,417.0 | +0.04% |
| 2023-07 | $48.96 | $48.14 | $0.82 | 49,179,804.0 | -0.29% |
| 2023-06 | $49.03 | $48.46 | $0.5699 | 52,561,863.0 | -0.14% |
| 2023-05 | $49.21 | $48.25 | $0.96 | 40,896,412.0 | +0.00% |
| 2023-04 | $49.12 | $48.37 | $0.755 | 46,985,272.0 | +0.06% |
| 2023-03 | $49.40 | $47.46 | $1.94 | 46,475,365.0 | +2.43% |
| 2023-02 | $49.17 | $47.59 | $1.58 | 58,995,370.0 | -1.63% |
| 2023-01 | $49.08 | $47.78 | $1.30 | 83,856,255.0 | +2.36% |
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.52 | $47.39 | $2.13 | 62,343,556.0 | -3.30% |
| 2022-11 | $49.11 | $47.49 | $1.62 | 58,960,080.0 | +2.32% |
| 2022-10 | $48.38 | $46.87 | $1.50 | 74,168,862.0 | +0.44% |
| 2022-09 | $49.34 | $47.31 | $2.03 | 48,266,015.0 | -2.99% |
| 2022-08 | $51.63 | $49.20 | $2.43 | 62,276,245.0 | -3.70% |
| 2022-07 | $51.16 | $49.54 | $1.62 | 37,383,787.0 | +3.13% |
| 2022-06 | $50.41 | $48.18 | $2.23 | 70,918,244.0 | -1.80% |
| 2022-05 | $51.06 | $50.22 | $0.8399 | 77,641,896.0 | -0.75% |
| 2022-04 | $52.48 | $50.82 | $1.66 | 54,869,377.0 | -3.07% |
| 2022-03 | $54.26 | $51.95 | $2.31 | 59,976,572.0 | -2.29% |
| 2022-02 | $54.42 | $53.14 | $1.28 | 80,514,089.0 | -1.34% |
| 2022-01 | $55.08 | $54.37 | $0.71 | 63,080,717.0 | -1.38% |
0.46%
자본화:
|
볼륨(24시간):