73.34
price down icon0.39%   -0.29
after-market 시간 외 거래: 73.32 -0.02 -0.03%
loading

Vanguard Total Bond Market Etf 주식 (BND) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $73.45 $73.23 $0.22 6,283,206.0 -0.39%
2025-06-30 $73.67 $73.45 $0.2167 6,967,819.0 +0.40%
2025-06-27 $73.55 $73.32 $0.2299 6,928,034.0 -0.23%
2025-06-26 $73.52 $73.30 $0.22 5,372,897.0 +0.29%
2025-06-25 $73.31 $73.10 $0.21 5,345,795.0 +0.03%
2025-06-24 $73.32 $72.98 $0.335 8,789,486.0 +0.30%
2025-06-23 $73.22 $72.98 $0.2399 5,391,341.0 +0.25%
2025-06-20 $72.96 $72.67 $0.2899 5,396,478.0 +0.07%
2025-06-18 $73.02 $72.76 $0.26 5,176,674.0 +0.05%
2025-06-17 $72.82 $72.60 $0.2154 5,122,349.0 +0.32%
2025-06-16 $72.79 $72.55 $0.24 6,414,439.0 -0.19%
2025-06-13 $72.85 $72.55 $0.30 5,655,855.0 -0.36%
2025-06-12 $72.97 $72.82 $0.15 5,948,811.0 +0.37%
2025-06-11 $72.72 $72.52 $0.205 8,033,941.0 +0.32%
2025-06-10 $72.56 $72.38 $0.1765 9,254,905.0 +0.19%
2025-06-09 $72.39 $72.20 $0.19 10,146,678.0 +0.16%
2025-06-06 $72.49 $72.19 $0.30 14,676,790.0 -0.54%
2025-06-05 $72.83 $72.58 $0.25 6,618,728.0 -0.19%
2025-06-04 $72.81 $72.51 $0.30 8,340,991.0 +0.62%
2025-06-03 $72.50 $72.26 $0.237 7,435,791.0 -0.11%

Vanguard Total Bond Market Etf 주식 (BND) 연도별 가격 이력

이 심층 분석에서는 Vanguard Total Bond Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total Bond Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $73.45 $73.23 $0.22 6,283,206.0 +0.00%
2025-06 $73.67 $72.19 $1.48 150,186,401.0 +0.78%
2025-05 $73.37 $71.76 $1.61 126,010,940.0 -0.99%
2025-04 $74.34 $71.41 $2.93 185,163,243.0 +0.07%
2025-03 $73.67 $72.77 $0.90 118,072,218.0 -0.29%
2025-02 $73.69 $71.75 $1.94 126,588,552.0 +1.82%
2025-01 $72.54 $71.10 $1.44 138,825,804.0 +0.60%

Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $73.79 $71.62 $2.17 131,260,426.0 -2.13%
2024-11 $73.63 $72.20 $1.43 136,501,354.0 +0.75%
2024-10 $75.26 $72.79 $2.47 130,661,780.0 -2.74%
2024-09 $75.67 $74.33 $1.34 129,174,940.0 +1.01%
2024-08 $74.85 $73.44 $1.41 115,273,567.0 +1.14%
2024-07 $73.52 $71.40 $2.12 119,499,703.0 +2.04%
2024-06 $72.74 $71.53 $1.21 118,595,132.0 +0.57%
2024-05 $72.16 $70.50 $1.66 108,393,453.0 +1.37%
2024-04 $72.19 $70.37 $1.82 185,461,737.0 -2.70%
2024-03 $72.97 $71.81 $1.16 163,747,907.0 +0.57%
2024-02 $73.83 $71.74 $2.09 150,939,998.0 -1.65%
2024-01 $73.64 $72.43 $1.21 156,593,897.0 -0.16%

Vanguard Total Bond Market Etf 주식 (BND) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $73.92 $71.20 $2.72 161,338,376.0 +2.97%
2023-11 $71.70 $68.45 $3.25 142,821,010.0 +4.23%
2023-10 $69.73 $67.99 $1.75 172,141,418.0 -1.79%
2023-09 $71.57 $69.38 $2.19 137,438,347.0 -2.75%
2023-08 $72.02 $70.45 $1.57 127,057,881.0 -0.93%
2023-07 $72.98 $71.35 $1.63 111,894,593.0 -0.37%
2023-06 $73.19 $72.20 $0.985 106,617,625.0 -0.48%
2023-05 $74.38 $72.07 $2.31 103,887,387.0 -1.40%
2023-04 $74.90 $73.15 $1.75 80,602,723.0 +0.34%
2023-03 $74.42 $71.17 $3.25 114,695,192.0 +2.44%
2023-02 $74.86 $71.75 $3.11 100,780,492.0 -2.90%
2023-01 $74.66 $72.07 $2.59 114,039,090.0 +3.31%
exchange_traded_fund VTV
$178.55
price up icon 0.99%
exchange_traded_fund VUG
$433.99
price down icon 1.02%
exchange_traded_fund IJH
$62.80
price up icon 1.26%
exchange_traded_fund EFA
$89.25
price down icon 0.15%
exchange_traded_fund IWF
$420.19
price down icon 1.03%
exchange_traded_fund QQQ
$546.97
price down icon 0.85%
자본화:     |  볼륨(24시간):