Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard Total Bond Market | BND | NASDAQ | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
70,69 | 70,65 | 71,02 | 70,99 | 70,71 |
BND Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 70,43 | 71,02 | 70,37 | 70,72 | 5.830.003 | 0,56 | 0,80% |
1 Monat | 72,06 | 72,06 | 70,37 | 71,10 | 8.670.404 | -1,07 | -1,48% |
3 Monate | 72,50 | 72,9659 | 70,37 | 71,83 | 7.995.796 | -1,51 | -2,08% |
6 Monate | 69,43 | 73,92 | 69,225 | 72,02 | 7.744.546 | 1,56 | 2,25% |
1 Jahr | 73,33 | 74,38 | 67,99 | 71,65 | 6.850.520 | -2,34 | -3,19% |
3 Jahre | 85,12 | 87,075 | 67,99 | 76,20 | 6.515.680 | -14,13 | -16,60% |
5 Jahre | 80,71 | 89,60 | 67,99 | 79,28 | 5.669.544 | -9,72 | -12,04% |
BND 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 70,71 | 0,04 | 0,06% | 70,60 | 70,93 | 70,50 | 8.118.951 |
01 Mai 2024 | 70,67 | -0,27 | -0,38% | 70,74 | 70,84 | 70,61 | 6.607.148 |
30 Apr 2024 | 70,94 | 0,21 | 0,30% | 70,85 | 70,98 | 70,82 | 4.799.684 |
27 Apr 2024 | 70,73 | 0,16 | 0,23% | 70,70 | 70,83 | 70,70 | 4.257.121 |
26 Apr 2024 | 70,57 | -0,20 | -0,28% | 70,43 | 70,59 | 70,37 | 5.367.111 |
25 Apr 2024 | 70,77 | -0,18 | -0,25% | 70,84 | 70,84 | 70,63 | 4.616.601 |
24 Apr 2024 | 70,95 | 0,13 | 0,18% | 70,78 | 71,11 | 70,71 | 6.044.550 |
23 Apr 2024 | 70,82 | 0,03 | 0,04% | 70,76 | 70,8794 | 70,72 | 5.938.223 |
20 Apr 2024 | 70,79 | 0,09 | 0,13% | 70,85 | 70,87 | 70,7301 | 8.344.321 |
19 Apr 2024 | 70,70 | -0,19 | -0,27% | 70,87 | 70,89 | 70,64 | 6.349.497 |
18 Apr 2024 | 70,89 | 0,34 | 0,48% | 70,77 | 70,94 | 70,66 | 6.567.818 |
17 Apr 2024 | 70,55 | -0,18 | -0,25% | 70,52 | 70,61 | 70,415 | 14.378.934 |
16 Apr 2024 | 70,73 | -0,47 | -0,66% | 70,85 | 70,86 | 70,63 | 8.075.189 |
13 Apr 2024 | 71,20 | 0,16 | 0,23% | 71,26 | 71,35 | 71,19 | 12.471.723 |
12 Apr 2024 | 71,04 | 0,00 | 0,00% | 71,19 | 71,2324 | 70,91 | 16.574.123 |
11 Apr 2024 | 71,04 | -0,84 | -1,17% | 71,39 | 71,395 | 71,01 | 8.195.988 |
10 Apr 2024 | 71,88 | 0,26 | 0,36% | 71,82 | 71,93 | 71,81 | 8.886.309 |
09 Apr 2024 | 71,62 | -0,06 | -0,08% | 71,615 | 71,70 | 71,57 | 13.874.099 |
06 Apr 2024 | 71,68 | -0,36 | -0,50% | 71,765 | 71,93 | 71,68 | 11.527.778 |
05 Apr 2024 | 72,04 | 0,15 | 0,21% | 72,06 | 72,06 | 71,87 | 12.412.917 |
04 Apr 2024 | 71,89 | 0,05 | 0,07% | 71,65 | 71,90 | 71,555 | 5.418.330 |
03 Apr 2024 | 71,84 | -0,08 | -0,11% | 71,68 | 71,85 | 71,585 | 9.043.000 |