Holen Sie sich die Stockscreener-App
69.80
0.04%
0.0323
Vanguard Total World Bond Etf-Aktien (BNDW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $69.81 | $69.73 | $0.075 | 31,068.0 | +0.05% |
| 2025-11-03 | $69.81 | $69.71 | $0.103 | 105,024.0 | -0.39% |
| 2025-10-31 | $70.09 | $70.01 | $0.08 | 80,449.0 | +0.03% |
| 2025-10-30 | $70.06 | $69.91 | $0.1499 | 64,668.0 | -0.03% |
| 2025-10-29 | $70.36 | $70.00 | $0.36 | 107,276.0 | -0.39% |
| 2025-10-28 | $70.32 | $70.27 | $0.05 | 75,431.0 | +0.07% |
| 2025-10-27 | $70.29 | $70.16 | $0.13 | 102,530.0 | +0.08% |
| 2025-10-24 | $70.25 | $70.17 | $0.075 | 200,302.0 | +0.03% |
| 2025-10-23 | $70.27 | $70.19 | $0.075 | 89,734.0 | -0.17% |
| 2025-10-22 | $70.32 | $70.25 | $0.0656 | 57,125.0 | +0.03% |
| 2025-10-21 | $70.35 | $70.27 | $0.08 | 121,551.0 | +0.09% |
| 2025-10-20 | $70.23 | $70.17 | $0.06 | 112,819.0 | +0.09% |
| 2025-10-17 | $70.21 | $70.11 | $0.103 | 87,092.0 | -0.13% |
| 2025-10-16 | $70.26 | $70.02 | $0.2399 | 147,811.0 | +0.28% |
| 2025-10-15 | $70.14 | $70.02 | $0.12 | 75,144.0 | +0.03% |
| 2025-10-14 | $70.06 | $69.91 | $0.145 | 68,116.0 | +0.12% |
| 2025-10-13 | $69.95 | $69.81 | $0.1385 | 67,563.0 | +0.15% |
| 2025-10-10 | $69.87 | $69.70 | $0.17 | 67,254.0 | +0.41% |
| 2025-10-09 | $69.60 | $69.53 | $0.065 | 84,276.0 | -0.08% |
| 2025-10-08 | $69.72 | $69.61 | $0.11 | 82,591.0 | +0.10% |
| 2025-10-07 | $69.60 | $69.48 | $0.12 | 64,723.0 | +0.14% |
Vanguard Total World Bond Etf-Aktien (BNDW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Total World Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNDW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Total World Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Total World Bond Etf-Aktien (BNDW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $69.81 | $69.71 | $0.103 | 136,092.0 | -0.34% |
| 2025-10 | $70.36 | $69.43 | $0.93 | 2,179,988.0 | +0.54% |
| 2025-09 | $69.98 | $68.83 | $1.15 | 1,825,687.0 | +0.54% |
| 2025-08 | $69.37 | $68.94 | $0.43 | 2,085,265.0 | +0.34% |
| 2025-07 | $69.23 | $68.55 | $0.685 | 2,102,587.0 | -0.40% |
| 2025-06 | $69.36 | $68.42 | $0.935 | 1,980,390.0 | +0.70% |
| 2025-05 | $69.22 | $67.96 | $1.26 | 2,254,705.0 | -0.69% |
| 2025-04 | $69.51 | $67.84 | $1.67 | 3,124,596.0 | +0.76% |
| 2025-03 | $69.23 | $68.17 | $1.06 | 1,283,056.0 | -0.81% |
| 2025-02 | $69.37 | $68.11 | $1.26 | 1,178,413.0 | +1.34% |
| 2025-01 | $68.61 | $67.36 | $1.25 | 3,479,236.0 | +0.38% |
Vanguard Total World Bond Etf-Aktien (BNDW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.18 | $67.98 | $2.20 | 5,082,270.0 | -2.51% |
| 2024-11 | $70.02 | $68.72 | $1.29 | 1,196,463.0 | +1.10% |
| 2024-10 | $70.78 | $69.09 | $1.69 | 1,020,361.0 | -1.94% |
| 2024-09 | $70.90 | $69.83 | $1.07 | 1,078,632.0 | +1.06% |
| 2024-08 | $70.32 | $69.25 | $1.07 | 1,673,201.0 | +0.79% |
| 2024-07 | $69.32 | $67.48 | $1.84 | 1,515,568.0 | +1.94% |
| 2024-06 | $68.51 | $67.52 | $0.9897 | 915,832.0 | +0.53% |
| 2024-05 | $68.23 | $67.04 | $1.19 | 1,542,259.0 | +0.74% |
| 2024-04 | $68.30 | $66.88 | $1.42 | 1,038,028.0 | -2.14% |
| 2024-03 | $68.74 | $67.79 | $0.9449 | 1,478,001.0 | +0.75% |
| 2024-02 | $69.15 | $67.70 | $1.45 | 1,121,721.0 | -1.13% |
| 2024-01 | $69.07 | $68.10 | $0.97 | 1,222,334.0 | -0.48% |
Vanguard Total World Bond Etf-Aktien (BNDW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $70.36 | $67.78 | $2.58 | 1,136,594.0 | +1.72% |
| 2023-11 | $68.28 | $65.52 | $2.76 | 1,315,759.0 | +3.69% |
| 2023-10 | $66.44 | $65.11 | $1.33 | 882,993.0 | -1.09% |
| 2023-09 | $67.76 | $66.01 | $1.75 | 493,897.0 | -2.30% |
| 2023-08 | $67.97 | $66.76 | $1.21 | 939,736.0 | -0.38% |
| 2023-07 | $68.62 | $67.36 | $1.26 | 698,732.0 | -0.38% |
| 2023-06 | $68.68 | $67.95 | $0.73 | 781,697.0 | -0.36% |
| 2023-05 | $69.40 | $67.72 | $1.68 | 1,206,860.0 | -0.67% |
| 2023-04 | $69.51 | $68.33 | $1.18 | 867,897.0 | +0.23% |
| 2023-03 | $69.60 | $66.74 | $2.86 | 738,076.0 | +2.44% |
| 2023-02 | $69.64 | $67.13 | $2.51 | 796,775.0 | -2.32% |
| 2023-01 | $69.54 | $67.42 | $2.12 | 1,127,164.0 | +2.82% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):