Vanguard Total Bond Market【BND】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Vanguard Total Bond Market (BND)
Vanguard Total Bond Market (BND) 과거

Vanguard Total Bond Market (BND)

71.95

0.02

(0.03%)

마감 18 1월 6:00AM

71.96

0.01

(0.01%)

시간외 거래: 9:49AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.22	0.30666294954	71.74	72.03	71.1023	8120644	71.43568442	SP
4	-0.34	-0.470262793914	72.3	72.405	71.1023	7503285	71.72857926	SP
12	-1.52	-2.06859009254	73.48	73.7902	71.1023	6806389	72.49432747	SP
26	-0.98	-1.34357005758	72.94	75.67	71.1023	6265853	73.40695348	SP
52	-0.8	-1.09950522265	72.76	75.67	70.37	6650424	72.70835164	SP
156	-11.07	-13.3325304107	83.03	83.5	67.99	6563069	73.5463019	SP
260	-12.31	-14.6078082354	84.27	89.6	67.99	6100037	78.11029875	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	71.95	0.02	0.03	71.93	72.1	71.91	5600322
1737070500	71.93	0.14	0.20	71.7	72.03	71.64	8500610
1736984100	71.79	0.57	0.80	71.6	71.875	71.6	5478669
1736897700	71.22	0.05	0.07	71.15	71.2452	71.11	5165810
1736811300	71.17	-0.07	-0.10	71.24	71.25	71.1023	11856493
1736552100	71.24	-0.37	-0.52	71.3069	71.435	71.18	9359465
1736379300	71.61	0.08	0.11	71.469	71.6599	71.4499	5754911
1736292900	71.53	-0.25	-0.35	71.72	71.765	71.44	7723935
1736206500	71.78	-0.07	-0.10	71.94	71.94	71.7	5109295
1735947300	71.85	-0.09	-0.13	71.97	72.055	71.83	6746121
1735860900	71.94	0.03	0.04	72.19	72.19	71.85	7883373
1735688100	71.91	-0.12	-0.17	72.09	72.17	71.882	8724240
1735601700	72.03	0.28	0.39	72	72.0799	71.9734	7748218
1735342500	71.75	-0.15	-0.21	71.8	71.929	71.74	8824522
1735256100	71.9	0.05	0.07	71.63	71.92	71.63	8714392
1735077840	71.85	-0.13	-0.18	71.65	71.85	71.62	4185264
1734996900	71.98	-0.23	-0.32	72.13	72.21	71.943506	7563205
1734737700	72.21	0.22	0.31	72.27	72.405	72.19	6534540
1734651300	71.99	-0.2	-0.28	72.059	72.12	71.88	7548706
1734564900	72.19	-0.57	-0.78	72.745	72.82	72.18	7847541
1734478500	72.76	0.01	0.01	72.735	72.84	72.71	5891345
1734392100	72.75	0.08	0.11	72.805	72.83	72.65	7696142
1734132900	72.67	-0.29	-0.40	72.88	72.8999	72.64	5059706
1734046500	72.96	-0.29	-0.40	73.13	73.165	72.9301	6771897
1733960100	73.25	-0.16	-0.22	73.52	73.585	73.2242	4543575
1733873700	73.41	-0.08	-0.11	73.3999	73.4699	73.3246	5644148
1733787300	73.49	-0.22	-0.30	73.605	73.61	73.47	5244203
1733528100	73.71	0.2	0.27	73.7503	73.7902	73.57	4774699
1733441700	73.51	0.01	0.01	73.365	73.56	73.3503	6020886
1733355300	73.5	0.25	0.34	73.2	73.55	73.09	6648020
1733268900	73.25	-0.17	-0.23	73.53	73.55	73.2	6169154
1733182500	73.42	-0.18	-0.24	73.33	73.48	73.17	6028183
1732917840	73.6	0.27	0.37	73.57	73.63	73.52	3769106
1732750500	73.33	0.2	0.27	73.44	73.44	73.21	5277816
1732664100	73.13	-0.13	-0.18	73.13	73.13	72.945	5428775
1732577700	73.26	0.67	0.92	73.1002	73.2654	73.06	10007384
1732318500	72.59	0.03	0.04	72.62	72.67	72.52	10251899
1732232100	72.56	-0.04	-0.06	72.625	72.74	72.5	5025106
1732145700	72.6	-0.08	-0.11	72.53	72.695	72.51	6470852
1732059300	72.68	0.13	0.18	72.715	72.78	72.66	4819884
1731972900	72.55	0.07	0.10	72.38	72.61	72.3347	4938343
1731713700	72.48	0.02	0.03	72.3299	72.66	72.2	18351472
1731627300	72.46	-0.02	-0.03	72.61	72.72	72.41	6523754
1731540900	72.48	-0.03	-0.04	72.8343	72.84	72.4137	5326945
1731454500	72.51	-0.44	-0.60	72.74	72.82	72.4643	7140426
1731368100	72.95	-0.14	-0.19	72.94	72.97	72.85	4215020
1731108900	73.09	0.14	0.19	73.05	73.24	72.96	5350087
1731022500	72.95	0.54	0.75	72.5	73.025	72.5	6549790
1730936100	72.41	-0.6	-0.82	72.285	72.588	72.2303	6168987
1730849700	73.01	0.18	0.25	72.6	73.03	72.6	6084293
1730763300	72.83	0.29	0.40	72.82	73.01	72.7001	6808302
1730500500	72.54	-0.51	-0.70	73.055	73.055	72.51	6316791
1730414100	73.05	-0.01	-0.01	72.95	73.159	72.83	6080538
1730327700	73.06	-0.07	-0.10	73.285	73.43	73.0244	4507486
1730241300	73.13	0.06	0.08	72.99	73.14	72.79	5408292
1730154900	73.07	-0.09	-0.12	73.235	73.21	72.95	4283307
1729895700	73.16	-0.15	-0.20	73.48	73.48	73.13	4641269
1729809300	73.31	0.12	0.16	73.26	73.44	73.1701	6202927
1729722900	73.19	-0.18	-0.25	73.36	73.3689	73.085	5974569
1729636500	73.37	0.03	0.04	73.48	73.48	73.28	4543177
1729550100	73.34	-0.5	-0.68	73.65	73.65	73.32	5253643
1729290900	73.84	0.04	0.05	73.9	73.9777	73.84	3929864

Vanguard Total Bond Market

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관