Stockscreener 앱 받기
47.65
0.15%
-0.07
시간 외 거래:
47.65
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $47.72 | $47.64 | $0.08 | 3,608,119.0 | -0.15% |
| 2026-08-14 | $47.84 | $47.71 | $0.135 | 3,294,011.0 | -0.40% |
| 2026-08-13 | $47.95 | $47.87 | $0.08 | 3,302,573.0 | +0.19% |
| 2026-08-12 | $47.92 | $47.80 | $0.115 | 3,379,617.0 | +0.00% |
| 2026-08-11 | $47.86 | $47.80 | $0.06 | 3,140,309.0 | +0.06% |
| 2026-08-10 | $47.88 | $47.77 | $0.115 | 3,560,698.0 | -0.33% |
| 2026-08-07 | $47.97 | $47.90 | $0.065 | 3,809,112.0 | +0.13% |
| 2026-08-06 | $47.99 | $47.88 | $0.11 | 3,345,593.0 | -0.21% |
| 2026-08-05 | $48.02 | $47.95 | $0.07 | 5,320,209.0 | +0.04% |
| 2026-08-04 | $47.97 | $47.88 | $0.09 | 3,569,499.0 | +0.27% |
| 2026-08-03 | $47.85 | $47.80 | $0.045 | 4,450,491.0 | +0.15% |
| 2026-07-31 | $47.82 | $47.74 | $0.08 | 4,223,161.0 | -0.23% |
| 2026-07-30 | $47.90 | $47.83 | $0.075 | 3,193,423.0 | +0.15% |
| 2026-07-29 | $47.95 | $47.81 | $0.14 | 3,508,581.0 | -0.38% |
| 2026-07-28 | $48.02 | $47.94 | $0.0799 | 3,676,811.0 | +0.15% |
| 2026-07-27 | $47.92 | $47.87 | $0.05 | 3,187,097.0 | +0.25% |
| 2026-07-24 | $47.84 | $47.77 | $0.065 | 3,167,537.0 | +0.19% |
| 2026-07-23 | $47.74 | $47.67 | $0.0701 | 2,930,716.0 | -0.19% |
| 2026-07-22 | $47.85 | $47.77 | $0.08 | 3,349,372.0 | -0.06% |
| 2026-07-21 | $47.85 | $47.78 | $0.075 | 3,069,938.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $48.02 | $47.64 | $0.38 | 44,388,350.0 | -0.25% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):