Stockscreener 앱 받기
49.85
0.12%
0.06
시간 외 거래:
49.83
-0.02
-0.04%
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $49.86 | $49.80 | $0.06 | 3,554,978.0 | +0.12% |
| 2025-10-30 | $49.80 | $49.70 | $0.10 | 3,179,100.0 | +0.06% |
| 2025-10-29 | $49.91 | $49.75 | $0.16 | 3,931,313.0 | -0.28% |
| 2025-10-28 | $49.93 | $49.86 | $0.0699 | 3,357,773.0 | +0.06% |
| 2025-10-27 | $49.87 | $49.80 | $0.07 | 3,279,953.0 | +0.18% |
| 2025-10-24 | $49.83 | $49.78 | $0.05 | 3,444,150.0 | -0.14% |
| 2025-10-23 | $49.88 | $49.84 | $0.04 | 3,621,967.0 | -0.12% |
| 2025-10-22 | $49.92 | $49.87 | $0.055 | 4,731,588.0 | +0.06% |
| 2025-10-21 | $49.90 | $49.87 | $0.03 | 3,436,322.0 | +0.08% |
| 2025-10-20 | $49.85 | $49.79 | $0.06 | 2,900,674.0 | +0.08% |
| 2025-10-17 | $49.84 | $49.78 | $0.06 | 3,291,584.0 | -0.16% |
| 2025-10-16 | $49.89 | $49.76 | $0.13 | 4,518,428.0 | +0.22% |
| 2025-10-15 | $49.81 | $49.73 | $0.08 | 3,846,998.0 | +0.12% |
| 2025-10-14 | $49.74 | $49.63 | $0.1099 | 4,701,930.0 | +0.10% |
| 2025-10-13 | $49.66 | $49.59 | $0.07 | 2,644,782.0 | +0.10% |
| 2025-10-10 | $49.62 | $49.47 | $0.15 | 2,890,811.0 | +0.43% |
| 2025-10-09 | $49.44 | $49.39 | $0.05 | 4,422,476.0 | -0.14% |
| 2025-10-08 | $49.49 | $49.44 | $0.05 | 3,464,897.0 | +0.26% |
| 2025-10-07 | $49.38 | $49.30 | $0.0795 | 3,256,632.0 | +0.08% |
| 2025-10-06 | $49.34 | $49.29 | $0.05 | 3,641,353.0 | -0.22% |
| 2025-10-03 | $49.47 | $49.41 | $0.06 | 4,188,231.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $49.93 | $49.29 | $0.64 | 88,122,886.0 | +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% |
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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):