Stockscreener 앱 받기
48.13
0.04%
0.02
시간 외 거래:
48.01
-0.12
-0.25%
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $48.19 | $47.98 | $0.21 | 5,778,788.0 | +0.04% |
| 2026-03-18 | $48.24 | $48.10 | $0.14 | 3,714,623.0 | -0.39% |
| 2026-03-17 | $48.32 | $48.26 | $0.06 | 4,250,707.0 | +0.17% |
| 2026-03-16 | $48.26 | $48.17 | $0.09 | 4,291,367.0 | +0.46% |
| 2026-03-13 | $48.18 | $48.00 | $0.1772 | 3,887,351.0 | -0.17% |
| 2026-03-12 | $48.19 | $48.08 | $0.11 | 5,974,884.0 | -0.35% |
| 2026-03-11 | $48.36 | $48.22 | $0.1399 | 4,795,173.0 | -0.45% |
| 2026-03-10 | $48.62 | $48.45 | $0.1677 | 12,267,265.0 | -0.08% |
| 2026-03-09 | $48.66 | $48.25 | $0.41 | 5,269,045.0 | +0.14% |
| 2026-03-06 | $48.52 | $48.37 | $0.1499 | 4,512,319.0 | -0.29% |
| 2026-03-05 | $48.62 | $48.51 | $0.1099 | 4,912,545.0 | -0.39% |
| 2026-03-04 | $48.84 | $48.76 | $0.08 | 6,983,863.0 | -0.12% |
| 2026-03-03 | $48.85 | $48.65 | $0.1986 | 4,969,441.0 | -0.20% |
| 2026-03-02 | $49.00 | $48.90 | $0.10 | 10,818,801.0 | -0.55% |
| 2026-02-27 | $49.23 | $49.14 | $0.09 | 4,157,679.0 | +0.18% |
| 2026-02-26 | $49.11 | $49.05 | $0.06 | 4,441,955.0 | +0.16% |
| 2026-02-25 | $49.07 | $49.03 | $0.04 | 7,458,853.0 | -0.12% |
| 2026-02-24 | $49.09 | $49.05 | $0.04 | 6,910,976.0 | +0.04% |
| 2026-02-23 | $49.08 | $49.00 | $0.08 | 4,218,950.0 | +0.18% |
| 2026-02-20 | $49.01 | $48.95 | $0.0599 | 5,091,727.0 | +0.10% |
| 2026-02-19 | $48.94 | $48.89 | $0.05 | 3,447,211.0 | +0.06% |
| 2026-02-18 | $48.92 | $48.88 | $0.04 | 3,507,525.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $49.00 | $47.98 | $1.02 | 88,204,960.0 | -2.17% |
| 2026-02 | $49.23 | $48.39 | $0.84 | 98,967,839.0 | +1.30% |
| 2026-01 | $48.67 | $48.29 | $0.38 | 158,074,080.0 | +0.52% |
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.45 | $48.20 | $1.25 | 95,633,251.0 | -2.56% |
| 2025-11 | $49.73 | $49.42 | $0.31 | 69,603,458.0 | -0.40% |
| 2025-10 | $49.93 | $49.29 | $0.64 | 84,567,908.0 | +0.79% |
| 2025-09 | $49.59 | $48.95 | $0.635 | 78,913,962.0 | +0.30% |
| 2025-08 | $49.49 | $49.12 | $0.37 | 63,645,621.0 | -0.08% |
| 2025-07 | $49.48 | $49.05 | $0.435 | 75,150,195.0 | -0.32% |
| 2025-06 | $49.52 | $49.15 | $0.3671 | 76,382,438.0 | +0.12% |
| 2025-05 | $49.54 | $48.80 | $0.7365 | 94,963,077.0 | -0.20% |
| 2025-04 | $49.58 | $48.61 | $0.97 | 92,357,492.0 | +1.50% |
| 2025-03 | $49.34 | $48.29 | $1.05 | 93,158,950.0 | -1.37% |
| 2025-02 | $49.51 | $48.92 | $0.59 | 56,966,310.0 | +0.67% |
| 2025-01 | $49.24 | $48.38 | $0.86 | 57,698,949.0 | +0.24% |
Vanguard Total International Bond Etf 주식 (BNDX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.70 | $48.91 | $1.79 | 72,686,432.0 | -2.93% |
| 2024-11 | $50.56 | $49.54 | $1.02 | 51,276,963.0 | +1.47% |
| 2024-10 | $50.50 | $49.70 | $0.80 | 72,795,472.0 | -0.91% |
| 2024-09 | $50.37 | $49.71 | $0.66 | 52,373,515.0 | +1.05% |
| 2024-08 | $50.04 | $49.51 | $0.5257 | 58,638,528.0 | +0.30% |
| 2024-07 | $49.61 | $48.39 | $1.22 | 61,837,338.0 | +1.93% |
| 2024-06 | $49.02 | $48.34 | $0.68 | 46,289,247.0 | +0.43% |
| 2024-05 | $48.95 | $48.19 | $0.76 | 85,211,329.0 | +0.10% |
| 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% |
0.14%
0.24%
자본화:
|
볼륨(24시간):