Bnd Etf Vanguard Total B... Historical Data - USDB11

기업명	주식 심볼	시장	주식 타입
Bnd Etf Vanguard Total Bond Market Etf	USDB11	보베스파 (Bovespa)	Fund

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.16	0.18%	91.10	03:47:50

개장가	저가	고가	종가	전일 종가
90.94	87.50	91.20		90.94

USDB11 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	91.50	92.00	87.50	91.27	1,244	-0.40	-0.44%
1개월	91.45	93.70	87.50	91.82	1,223	-0.35	-0.38%
3개월	90.45	93.70	86.64	90.72	1,179	0.65	0.72%
6개월	85.89	94.65	84.70	89.87	926	5.21	6.07%
1년	92.25	94.65	84.52	88.91	664	-1.15	-1.25%
3년	100.63	110.00	84.52	89.57	429	-9.53	-9.47%
5년	100.63	110.00	84.52	89.57	429	-9.53	-9.47%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	90.94	-0.91	-0.99%	91.85	92.00	90.75	742
01 5월(5) 2024	91.85	0.85	0.93%	91.30	91.85	91.30	2,182
30 4월(4) 2024	91.00	0.29	0.32%	90.71	91.75	90.71	520
27 4월(4) 2024	90.71	-0.60	-0.66%	91.50	91.50	90.71	1,530
26 4월(4) 2024	91.31	0.00	0.00%	91.50	91.50	91.31	488
25 4월(4) 2024	91.31	0.03	0.03%	91.00	91.74	91.00	310
24 4월(4) 2024	91.28	-0.49	-0.53%	92.85	92.99	91.28	976
23 4월(4) 2024	91.77	-1.03	-1.11%	92.80	93.60	91.65	432
20 4월(4) 2024	92.80	-0.22	-0.24%	93.02	93.47	92.18	1,659
19 4월(4) 2024	93.02	-0.23	-0.25%	93.25	93.25	92.72	507
18 4월(4) 2024	93.25	0.04	0.04%	93.20	93.70	92.55	547
17 4월(4) 2024	93.21	1.31	1.43%	91.90	93.45	91.30	5,056
16 4월(4) 2024	91.90	0.60	0.66%	91.30	92.20	91.00	1,545
13 4월(4) 2024	91.30	0.60	0.66%	90.70	92.20	90.70	696
12 4월(4) 2024	90.70	-0.30	-0.33%	91.00	91.05	90.21	690
11 4월(4) 2024	91.00	0.65	0.72%	91.00	91.89	90.12	2,348
10 4월(4) 2024	90.35	-0.15	-0.17%	91.00	91.00	90.00	494
09 4월(4) 2024	90.50	-0.60	-0.66%	91.60	92.29	90.20	1,391
06 4월(4) 2024	91.10	-0.15	-0.16%	91.45	91.64	90.52	1,117
05 4월(4) 2024	91.25	0.10	0.11%	91.64	91.87	86.64	1,688
04 4월(4) 2024	91.15	-0.11	-0.12%	91.26	91.97	91.10	1,648