49.26
price up icon0.16%   0.08
pre-market  시장 영업 전:  49.26  
loading

Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $49.29 $49.21 $0.08 4,275,615.0 +0.16%
2025-08-25 $49.20 $49.14 $0.0599 2,567,446.0 -0.20%
2025-08-22 $49.32 $49.20 $0.1199 2,540,706.0 +0.16%
2025-08-21 $49.23 $49.17 $0.06 2,556,059.0 -0.20%
2025-08-20 $49.31 $49.23 $0.08 2,884,941.0 +0.14%
2025-08-19 $49.26 $49.20 $0.06 2,755,732.0 +0.12%
2025-08-18 $49.19 $49.13 $0.06 2,772,733.0 +0.06%
2025-08-15 $49.22 $49.12 $0.10 2,654,753.0 -0.36%
2025-08-14 $49.35 $49.29 $0.06 2,513,732.0 -0.24%
2025-08-13 $49.44 $49.36 $0.08 2,937,335.0 +0.32%
2025-08-12 $49.28 $49.20 $0.0772 2,791,682.0 -0.12%
2025-08-11 $49.37 $49.32 $0.05 2,528,367.0 -0.04%
2025-08-08 $49.39 $49.33 $0.06 2,448,672.0 -0.16%
2025-08-07 $49.46 $49.41 $0.05 2,354,829.0 +0.04%
2025-08-06 $49.44 $49.33 $0.115 2,623,450.0 -0.10%
2025-08-05 $49.49 $49.41 $0.085 5,913,586.0 +0.00%
2025-08-04 $49.47 $49.38 $0.0891 2,902,809.0 +0.11%
2025-08-01 $49.45 $49.35 $0.10 3,400,257.0 +0.13%
2025-07-31 $49.39 $49.34 $0.05 4,303,501.0 +0.08%
2025-07-30 $49.36 $49.28 $0.08 4,707,607.0 -0.12%
2025-07-29 $49.37 $49.25 $0.12 3,689,056.0 +0.12%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $49.49 $49.12 $0.37 57,698,319.0 -0.18%
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

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

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%
exchange_traded_fund VTV
$182.53
price up icon 0.26%
exchange_traded_fund VUG
$460.15
price up icon 0.59%
exchange_traded_fund IJH
$64.98
price up icon 0.42%
exchange_traded_fund EFA
$91.90
price down icon 0.11%
exchange_traded_fund IWF
$447.14
price up icon 0.61%
exchange_traded_fund QQQ
$572.61
price up icon 0.40%
자본화:     |  볼륨(24시간):