Stockscreener 앱 받기
48.66
0.25%
-0.12
시간 외 거래:
48.655
-0.005
-0.01%
Vanguard Total International Bond ETF 주식 (BNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $48.76 | $48.64 | $0.12 | 2,616,707.0 | -0.25% |
| 2024-05-09 | $48.83 | $48.69 | $0.14 | 10,364,148.0 | -0.04% |
| 2024-05-08 | $48.83 | $48.75 | $0.075 | 21,680,977.0 | -0.10% |
| 2024-05-07 | $48.90 | $48.81 | $0.09 | 3,054,189.0 | +0.21% |
| 2024-05-06 | $48.77 | $48.68 | $0.09 | 3,074,050.0 | +0.14% |
| 2024-05-03 | $48.73 | $48.58 | $0.15 | 2,262,584.0 | +0.35% |
| 2024-05-02 | $48.54 | $48.36 | $0.1799 | 2,410,108.0 | +0.21% |
| 2024-05-01 | $48.52 | $48.32 | $0.205 | 2,731,209.0 | +0.00% |
| 2024-04-30 | $48.50 | $48.38 | $0.12 | 3,773,611.0 | -0.31% |
| 2024-04-29 | $48.59 | $48.51 | $0.08 | 2,180,236.0 | +0.25% |
| 2024-04-26 | $48.51 | $48.42 | $0.09 | 1,766,488.0 | +0.27% |
| 2024-04-25 | $48.33 | $48.24 | $0.09 | 1,706,049.0 | -0.12% |
| 2024-04-24 | $48.44 | $48.34 | $0.10 | 3,098,171.0 | -0.43% |
| 2024-04-23 | $48.65 | $48.52 | $0.13 | 2,289,399.0 | -0.14% |
| 2024-04-22 | $48.66 | $48.55 | $0.11 | 2,764,041.0 | +0.12% |
| 2024-04-19 | $48.62 | $48.54 | $0.08 | 1,938,231.0 | +0.10% |
| 2024-04-18 | $48.63 | $48.52 | $0.11 | 2,301,544.0 | -0.14% |
| 2024-04-17 | $48.70 | $48.54 | $0.16 | 2,213,967.0 | +0.12% |
| 2024-04-16 | $48.59 | $48.50 | $0.095 | 2,421,242.0 | -0.27% |
| 2024-04-15 | $48.72 | $48.63 | $0.09 | 2,859,779.0 | -0.41% |
| 2024-04-12 | $49.00 | $48.88 | $0.12 | 2,884,828.0 | +0.35% |
| 2024-04-11 | $48.80 | $48.62 | $0.18 | 3,118,874.0 | -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 |
|---|---|---|---|---|---|
| 2024-05 | $48.90 | $48.32 | $0.58 | 50,810,679.0 | +0.52% |
| 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% |
0.28%
0.06%
자본화:
|
볼륨(24시간):