Stockscreener 앱 받기
77.21
0.21%
-0.16
시장 영업 전:
77.21
Vanguard Intermediate Term Bond Etf 주식 (BIV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $77.34 | $77.19 | $0.15 | 6,285,302.0 | -0.21% |
| 2025-08-07 | $77.50 | $77.33 | $0.1695 | 1,779,988.0 | -0.09% |
| 2025-08-06 | $77.47 | $77.16 | $0.305 | 1,407,254.0 | +0.00% |
| 2025-08-05 | $77.51 | $77.36 | $0.145 | 1,412,950.0 | -0.08% |
| 2025-08-04 | $77.52 | $77.32 | $0.20 | 1,106,374.0 | +0.12% |
| 2025-08-01 | $77.43 | $77.15 | $0.2787 | 2,104,879.0 | +0.68% |
| 2025-07-31 | $77.07 | $76.87 | $0.1987 | 1,105,916.0 | +0.04% |
| 2025-07-30 | $77.07 | $76.80 | $0.2667 | 1,660,521.0 | -0.26% |
| 2025-07-29 | $77.08 | $76.75 | $0.33 | 1,142,373.0 | +0.46% |
| 2025-07-28 | $76.75 | $76.67 | $0.08 | 1,124,728.0 | -0.13% |
| 2025-07-25 | $76.82 | $76.62 | $0.195 | 1,174,529.0 | +0.22% |
| 2025-07-24 | $76.73 | $76.51 | $0.2171 | 1,151,512.0 | -0.16% |
| 2025-07-23 | $76.81 | $76.74 | $0.0687 | 346,773.0 | -0.23% |
| 2025-07-22 | $76.99 | $76.84 | $0.15 | 1,029,992.0 | +0.20% |
| 2025-07-21 | $76.90 | $76.76 | $0.14 | 1,130,349.0 | +0.31% |
| 2025-07-18 | $76.61 | $76.50 | $0.1098 | 956,584.0 | +0.22% |
| 2025-07-17 | $76.47 | $76.31 | $0.165 | 3,039,984.0 | +0.03% |
| 2025-07-16 | $76.39 | $76.20 | $0.1852 | 1,494,057.0 | +0.26% |
| 2025-07-15 | $76.48 | $76.13 | $0.35 | 1,563,438.0 | -0.34% |
| 2025-07-14 | $76.51 | $76.33 | $0.1777 | 1,337,197.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $77.52 | $77.15 | $0.37 | 20,382,049.0 | +0.42% |
| 2025-07 | $77.11 | $76.13 | $0.98 | 27,902,580.0 | -0.58% |
| 2025-06 | $77.39 | $75.64 | $1.75 | 36,151,782.0 | +1.22% |
| 2025-05 | $76.92 | $75.28 | $1.64 | 28,643,838.0 | -0.79% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):