Stockscreener 앱 받기
76.19
0.19%
0.135
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $76.21 | $75.94 | $0.2679 | 656,179.0 | +0.18% |
| 2025-05-05 | $76.21 | $75.90 | $0.3099 | 799,140.0 | -0.09% |
| 2025-05-02 | $76.30 | $76.01 | $0.2899 | 1,678,799.0 | -0.50% |
| 2025-05-01 | $76.92 | $76.36 | $0.555 | 1,280,994.0 | -0.68% |
| 2025-04-30 | $77.08 | $76.80 | $0.28 | 1,233,325.0 | +0.08% |
| 2025-04-29 | $76.97 | $76.54 | $0.43 | 942,821.0 | +0.25% |
| 2025-04-28 | $76.80 | $76.36 | $0.434 | 953,309.0 | +0.30% |
| 2025-04-25 | $76.56 | $76.31 | $0.2408 | 673,601.0 | +0.37% |
| 2025-04-24 | $76.27 | $76.04 | $0.227 | 954,802.0 | +0.63% |
| 2025-04-23 | $76.41 | $75.72 | $0.6865 | 1,249,229.0 | +0.11% |
| 2025-04-22 | $75.86 | $75.68 | $0.1791 | 916,318.0 | +0.08% |
| 2025-04-21 | $76.06 | $75.64 | $0.42 | 1,540,082.0 | -0.47% |
| 2025-04-17 | $76.19 | $75.97 | $0.21 | 963,601.0 | -0.21% |
| 2025-04-16 | $76.19 | $75.78 | $0.405 | 2,522,555.0 | +0.46% |
| 2025-04-15 | $75.94 | $75.60 | $0.34 | 790,467.0 | +0.34% |
| 2025-04-14 | $75.64 | $75.28 | $0.365 | 1,118,118.0 | +0.67% |
| 2025-04-11 | $75.30 | $74.44 | $0.86 | 2,152,477.0 | -0.37% |
| 2025-04-10 | $75.92 | $75.33 | $0.59 | 1,425,325.0 | -0.71% |
| 2025-04-09 | $75.91 | $74.91 | $1.00 | 2,628,360.0 | +0.12% |
| 2025-04-08 | $76.31 | $75.75 | $0.56 | 7,292,844.0 | -0.62% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Intermediate Term Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Intermediate Term Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $76.92 | $75.90 | $1.02 | 4,415,112.0 | -1.08% |
| 2025-04 | $77.71 | $74.44 | $3.27 | 42,104,560.0 | +0.59% |
| 2025-03 | $76.69 | $75.69 | $0.9967 | 22,856,220.0 | -0.03% |
| 2025-02 | $76.61 | $74.46 | $2.15 | 24,600,626.0 | +1.86% |
| 2025-01 | $75.39 | $73.72 | $1.67 | 28,857,030.0 | +0.62% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.64 | $74.35 | $2.29 | 27,879,902.0 | -2.16% |
| 2024-11 | $76.51 | $74.92 | $1.59 | 28,503,282.0 | +0.76% |
| 2024-10 | $78.54 | $75.73 | $2.81 | 24,661,369.0 | -3.15% |
| 2024-09 | $78.89 | $77.47 | $1.42 | 22,769,787.0 | +1.11% |
| 2024-08 | $78.05 | $76.51 | $1.53 | 22,668,055.0 | +1.17% |
| 2024-07 | $76.63 | $74.18 | $2.45 | 21,972,798.0 | +2.30% |
| 2024-06 | $75.51 | $74.24 | $1.27 | 14,973,963.0 | +0.66% |
| 2024-05 | $74.86 | $73.10 | $1.76 | 19,049,165.0 | +1.54% |
| 2024-04 | $75.03 | $72.95 | $2.08 | 23,818,904.0 | -2.82% |
| 2024-03 | $75.92 | $74.50 | $1.42 | 22,818,408.0 | +0.59% |
| 2024-02 | $76.75 | $74.48 | $2.27 | 27,858,017.0 | -1.90% |
| 2024-01 | $76.53 | $75.22 | $1.31 | 31,253,538.0 | +0.04% |
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.76 | $73.85 | $2.91 | 33,619,599.0 | +3.06% |
| 2023-11 | $74.50 | $70.91 | $3.59 | 29,904,066.0 | +4.35% |
| 2023-10 | $72.30 | $70.42 | $1.88 | 26,864,944.0 | -1.78% |
| 2023-09 | $74.36 | $71.86 | $2.50 | 21,571,097.0 | -2.80% |
| 2023-08 | $74.81 | $73.05 | $1.76 | 20,991,995.0 | -0.80% |
| 2023-07 | $75.69 | $73.67 | $2.02 | 22,465,360.0 | -0.32% |
| 2023-06 | $76.30 | $74.80 | $1.50 | 19,970,346.0 | -1.01% |
| 2023-05 | $77.68 | $74.93 | $2.75 | 22,743,260.0 | -1.48% |
| 2023-04 | $77.71 | $76.06 | $1.65 | 20,118,366.0 | +0.52% |
| 2023-03 | $77.49 | $73.44 | $4.05 | 21,219,186.0 | +3.17% |
| 2023-02 | $77.59 | $74.07 | $3.52 | 18,971,563.0 | -3.20% |
| 2023-01 | $77.34 | $74.58 | $2.75 | 23,128,545.0 | +3.39% |
0.44%
자본화:
|
볼륨(24시간):