Vanguard Total Bond Market ETF BND
NasdaqGM
$70,15-0,08 (-%0,11)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70,15 | -%0,11 | $70,32 | $70,40 | $69,97 | 14,74M |
| 2026-09-29 | $70,23 | -%0,07 | $70,26 | $70,27 | $70,02 | 12,01M |
| 2026-09-28 | $70,28 | -%0,50 | $70,31 | $70,39 | $70,13 | 11,05M |
| 2026-09-25 | $70,63 | +%0,26 | $70,54 | $70,65 | $70,34 | 9,33M |
| 2026-09-24 | $70,45 | -%0,51 | $70,86 | $70,89 | $70,44 | 12,88M |
| 2026-09-23 | $70,81 | -%0,84 | $71,27 | $71,29 | $70,68 | 12,87M |
| 2026-09-22 | $71,41 | +%0,01 | $71,43 | $71,46 | $71,30 | 7,80M |
| 2026-09-21 | $71,40 | +%0,28 | $71,39 | $71,40 | $71,31 | 7,59M |
| 2026-09-18 | $71,20 | -%0,38 | $71,27 | $71,37 | $71,18 | 6,69M |
| 2026-09-17 | $71,47 | +%0,51 | $71,41 | $71,48 | $71,34 | 7,15M |
| 2026-09-16 | $71,11 | -%0,06 | $71,24 | $71,41 | $71,09 | 7,99M |
| 2026-09-15 | $71,15 | -%0,03 | $71,11 | $71,17 | $71,07 | 12,78M |
| 2026-09-14 | $71,17 | -%0,07 | $71,14 | $71,35 | $71,03 | 11,36M |
| 2026-09-11 | $71,22 | -%0,07 | $71,41 | $71,45 | $71,18 | 9,36M |
| 2026-09-10 | $71,27 | -%0,64 | $71,41 | $71,51 | $71,25 | 12,57M |
| 2026-09-09 | $71,73 | -%0,22 | $71,85 | $71,90 | $71,65 | 9,97M |
| 2026-09-08 | $71,89 | -%0,08 | $71,95 | $72,00 | $71,81 | 10,85M |
| 2026-09-04 | $71,95 | +%0,03 | $71,95 | $72,02 | $71,92 | 8,16M |
| 2026-09-03 | $71,93 | +%0,14 | $72,01 | $72,05 | $71,92 | 9,48M |
| 2026-09-02 | $71,83 | +%0,06 | $71,81 | $71,86 | $71,74 | 11,19M |
| 2026-09-01 | $71,79 | -%0,62 | $71,85 | $71,99 | $71,77 | 8,14M |
| 2026-08-31 | $72,24 | -%0,10 | $72,23 | $72,26 | $72,16 | 6,57M |
| 2026-08-28 | $72,31 | -%0,32 | $72,51 | $72,66 | $72,30 | 7,87M |
| 2026-08-27 | $72,54 | -%0,06 | $72,58 | $72,63 | $72,50 | 6,87M |
| 2026-08-26 | $72,58 | -%0,12 | $72,58 | $72,59 | $72,50 | 7,06M |
| 2026-08-25 | $72,67 | +%0,41 | $72,55 | $72,68 | $72,52 | 6,29M |
| 2026-08-24 | $72,37 | +%0,19 | $72,30 | $72,43 | $72,30 | 6,78M |
| 2026-08-21 | $72,23 | -%0,15 | $72,30 | $72,35 | $72,20 | 7,01M |
| 2026-08-20 | $72,34 | -%0,30 | $72,33 | $72,43 | $72,27 | 7,10M |
| 2026-08-19 | $72,56 | +%0,47 | $72,51 | $72,57 | $72,39 | 6,64M |
| 2026-08-18 | $72,22 | +%0,08 | $72,08 | $72,26 | $72,07 | 6,90M |
| 2026-08-17 | $72,16 | -%0,21 | $72,24 | $72,29 | $72,13 | 7,75M |
| 2026-08-14 | $72,31 | -%0,23 | $72,47 | $72,48 | $72,27 | 6,22M |
| 2026-08-13 | $72,48 | +%0,28 | $72,49 | $72,61 | $72,45 | 16,96M |
| 2026-08-12 | $72,28 | +%0,10 | $72,39 | $72,39 | $72,25 | 7,23M |
| 2026-08-11 | $72,21 | +%0,08 | $72,25 | $72,32 | $72,20 | 9,48M |
| 2026-08-10 | $72,15 | -%0,35 | $72,37 | $72,37 | $72,14 | 5,90M |
| 2026-08-07 | $72,40 | +%0,21 | $72,45 | $72,48 | $72,32 | 10,07M |
| 2026-08-06 | $72,25 | -%0,29 | $72,35 | $72,38 | $72,22 | 9,42M |
| 2026-08-05 | $72,46 | +%0,03 | $72,42 | $72,50 | $72,37 | 11,71M |
| 2026-08-04 | $72,44 | +%0,40 | $72,34 | $72,45 | $72,33 | 7,99M |
| 2026-08-03 | $72,15 | -%0,11 | $72,12 | $72,18 | $72,07 | 6,75M |
| 2026-07-31 | $72,23 | -%0,26 | $72,30 | $72,33 | $72,13 | 6,37M |
| 2026-07-30 | $72,42 | +%0,06 | $72,44 | $72,48 | $72,36 | 7,74M |
| 2026-07-29 | $72,38 | -%0,36 | $72,56 | $72,63 | $72,37 | 6,76M |
| 2026-07-28 | $72,64 | +%0,25 | $72,53 | $72,70 | $72,51 | 5,28M |
| 2026-07-27 | $72,46 | +%0,21 | $72,43 | $72,50 | $72,39 | 5,67M |
| 2026-07-24 | $72,31 | +%0,08 | $72,27 | $72,43 | $72,27 | 5,70M |
| 2026-07-23 | $72,25 | -%0,21 | $72,20 | $72,27 | $72,17 | 7,64M |
| 2026-07-22 | $72,40 | -%0,17 | $72,49 | $72,52 | $72,38 | 5,86M |
| 2026-07-21 | $72,52 | -%0,22 | $72,57 | $72,58 | $72,48 | 5,68M |
| 2026-07-20 | $72,68 | -%0,25 | $72,83 | $72,84 | $72,62 | 5,58M |
| 2026-07-17 | $72,86 | +%0,07 | $72,89 | $73,00 | $72,84 | 5,84M |
| 2026-07-16 | $72,81 | -%0,01 | $72,73 | $72,83 | $72,69 | 6,11M |
| 2026-07-15 | $72,82 | +%0,17 | $72,75 | $72,89 | $72,72 | 6,18M |
| 2026-07-14 | $72,70 | +%0,28 | $72,69 | $72,79 | $72,63 | 8,08M |
| 2026-07-13 | $72,50 | -%0,37 | $72,65 | $72,75 | $72,49 | 7,60M |
| 2026-07-10 | $72,77 | -%0,08 | $72,83 | $72,85 | $72,70 | 7,17M |
| 2026-07-09 | $72,83 | +%0,18 | $72,75 | $72,92 | $72,75 | 8,25M |
| 2026-07-08 | $72,70 | -%0,21 | $72,73 | $72,74 | $72,59 | 8,94M |
| 2026-07-07 | $72,85 | -%0,40 | $73,01 | $73,04 | $72,80 | 8,41M |
| 2026-07-06 | $73,14 | +%0,04 | $73,09 | $73,14 | $73,03 | 10,19M |
| 2026-07-02 | $73,11 | +%0,07 | $73,06 | $73,17 | $73,04 | 7,63M |
| 2026-07-01 | $73,06 | -%0,48 | $73,03 | $73,14 | $72,99 | 20,72M |
| 2026-06-30 | $73,41 | -%0,41 | $73,62 | $73,62 | $73,40 | 11,65M |
| 2026-06-29 | $73,71 | +%0,05 | $73,69 | $73,73 | $73,64 | 7,22M |
| 2026-06-26 | $73,67 | +%0,10 | $73,57 | $73,72 | $73,56 | 5,97M |
| 2026-06-25 | $73,60 | +%0,07 | $73,65 | $73,73 | $73,59 | 7,64M |
| 2026-06-24 | $73,55 | +%0,45 | $73,48 | $73,60 | $73,46 | 7,82M |
| 2026-06-23 | $73,22 | +%0,11 | $73,18 | $73,30 | $73,18 | 7,08M |
| 2026-06-22 | $73,14 | -%0,27 | $73,17 | $73,22 | $73,11 | 7,36M |
| 2026-06-18 | $73,34 | +%0,27 | $73,32 | $73,50 | $73,32 | 6,31M |
| 2026-06-17 | $73,14 | -%0,37 | $73,42 | $73,47 | $73,12 | 8,53M |
| 2026-06-16 | $73,41 | +%0,15 | $73,34 | $73,48 | $73,32 | 5,90M |
| 2026-06-15 | $73,30 | +%0,08 | $73,38 | $73,43 | $73,29 | 7,74M |
| 2026-06-12 | $73,24 | -%0,12 | $73,21 | $73,29 | $73,11 | 7,38M |
| 2026-06-11 | $73,33 | +%0,58 | $72,98 | $73,36 | $72,93 | 9,06M |
| 2026-06-10 | $72,91 | -%0,08 | $72,97 | $73,04 | $72,84 | 5,25M |
| 2026-06-09 | $72,97 | +%0,22 | $72,92 | $73,00 | $72,84 | 8,70M |
| 2026-06-08 | $72,81 | -%0,03 | $72,98 | $73,01 | $72,80 | 14,02M |
| 2026-06-05 | $72,83 | -%0,45 | $72,94 | $72,95 | $72,82 | 8,49M |
| 2026-06-04 | $73,16 | +%0,14 | $73,19 | $73,23 | $73,13 | 6,82M |
| 2026-06-03 | $73,06 | -%0,19 | $73,04 | $73,12 | $72,98 | 9,33M |
| 2026-06-02 | $73,20 | +%0,03 | $73,27 | $73,30 | $73,16 | 7,68M |
| 2026-06-01 | $73,18 | -%0,38 | $73,00 | $73,19 | $72,94 | 7,27M |
| 2026-05-29 | $73,46 | +%0,05 | $73,47 | $73,55 | $73,38 | 9,18M |
| 2026-05-28 | $73,42 | +%0,19 | $73,29 | $73,48 | $73,24 | 7,24M |
| 2026-05-27 | $73,28 | +%0,10 | $73,29 | $73,34 | $73,24 | 7,35M |
| 2026-05-26 | $73,21 | +%0,29 | $73,26 | $73,28 | $73,13 | 7,37M |
| 2026-05-22 | $73,00 | +%0,10 | $73,04 | $73,05 | $72,82 | 6,82M |