Vanguard Total Bond Market Index Fund ETF Shares (BND)

BND
🏛️ 墨西哥 →
1,376.28
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,251.00 1,252.00 1,248.93 1,248.93 0.0M
2023-12-27 1,247.50 1,252.00 1,247.50 1,251.00 0.0M
2023-12-22 1,253.00 1,253.00 1,245.91 1,245.91 0.0M
2023-12-21 1,260.00 1,260.00 1,254.00 1,254.00 0.0M
2023-12-20 1,254.00 1,254.00 1,253.00 1,253.00 0.0M
2023-12-19 1,255.00 1,256.01 1,253.00 1,253.00 0.0M
2023-12-18 1,264.53 1,264.53 1,264.53 1,264.53 0.0M
2023-12-15 1,265.67 1,265.67 1,264.54 1,264.54 0.0M
2023-12-14 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2023-12-08 1,248.00 1,248.00 1,248.00 1,248.00 0.0M
2023-12-07 1,267.00 1,267.00 1,262.50 1,263.00 0.0M
2023-12-05 1,232.01 1,255.00 1,232.01 1,255.00 0.0M
2023-12-04 1,244.00 1,244.00 1,244.00 1,244.00 0.0M
2023-11-29 1,230.38 1,230.38 1,230.38 1,230.38 0.0M
2023-11-27 1,215.00 1,217.00 1,215.00 1,217.00 0.0M
2023-11-22 1,217.00 1,217.00 1,217.00 1,217.00 0.0M
2023-11-21 1,218.00 1,218.00 1,218.00 1,218.00 0.0M
2023-11-17 1,240.00 1,240.00 1,216.00 1,216.00 0.0M
2023-11-16 1,219.11 1,240.99 1,219.11 1,240.99 0.0M
2023-11-15 1,213.80 1,213.80 1,213.80 1,213.80 0.0M
2023-11-07 1,228.00 1,228.00 1,220.01 1,220.01 0.0M
2023-11-06 1,220.29 1,220.29 1,218.00 1,218.00 0.0M
2023-11-03 1,216.00 1,220.00 1,216.00 1,220.00 0.0M
2023-11-01 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2023-10-30 1,236.00 1,238.00 1,236.00 1,238.00 0.0M
2023-10-27 1,242.88 1,242.88 1,242.88 1,242.88 0.0M
2023-10-25 1,255.00 1,255.00 1,249.00 1,249.00 0.0M
2023-10-20 1,243.92 1,243.92 1,243.92 1,243.92 0.0M
2023-10-19 1,246.81 1,246.81 1,246.81 1,246.81 0.0M
2023-10-13 1,254.00 1,254.00 1,254.00 1,254.00 0.0M
2023-10-11 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2023-10-10 1,248.00 1,251.00 1,248.00 1,251.00 0.0M
2023-10-09 1,267.00 1,267.00 1,260.02 1,260.02 0.0M
2023-10-06 1,248.20 1,248.20 1,248.20 1,248.20 0.0M
2023-10-05 1,268.00 1,268.00 1,236.71 1,236.71 0.0M
2023-10-03 1,230.00 1,230.82 1,229.00 1,230.82 0.0M
2023-09-27 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2023-09-26 1,225.54 1,225.55 1,225.54 1,225.55 0.0M
2023-09-25 1,215.00 1,217.50 1,215.00 1,217.50 0.0M
2023-09-22 1,208.00 1,210.50 1,208.00 1,210.50 0.0M
2023-09-21 1,206.02 1,206.02 1,206.00 1,206.00 0.0M
2023-09-19 1,210.50 1,210.50 1,210.50 1,210.50 0.0M
2023-09-18 1,220.00 1,220.00 1,220.00 1,220.00 0.0M
2023-09-15 1,207.43 1,207.43 1,207.43 1,207.43 0.0M
2023-09-14 1,249.49 1,249.49 1,213.50 1,213.50 0.0M
2023-09-12 1,249.49 1,249.49 1,249.49 1,249.49 0.0M
2023-09-08 1,246.00 1,250.00 1,246.00 1,250.00 0.0M
2023-09-07 1,242.35 1,242.35 1,242.35 1,242.35 0.0M
2023-09-06 1,242.44 1,242.44 1,242.44 1,242.44 0.0M
2023-09-05 1,229.99 1,230.00 1,229.99 1,230.00 0.0M
2023-09-04 1,237.00 1,237.00 1,237.00 1,237.00 0.0M
2023-09-01 1,213.50 1,218.89 1,213.50 1,218.89 0.0M
2023-08-31 1,217.00 1,217.00 1,217.00 1,217.00 0.0M
2023-08-30 1,197.50 1,197.51 1,197.50 1,197.51 0.0M
2023-08-29 1,196.00 1,196.00 1,196.00 1,196.00 0.0M
2023-08-25 1,193.81 1,193.81 1,193.00 1,193.00 0.0M
2023-08-24 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2023-08-23 1,198.01 1,198.01 1,195.00 1,195.14 0.0M
2023-08-22 1,197.38 1,197.38 1,193.81 1,193.81 0.0M
2023-08-21 1,200.00 1,200.00 1,198.00 1,198.44 0.0M
2023-08-18 1,209.00 1,209.00 1,209.00 1,209.00 0.0M
2023-08-17 1,208.00 1,208.00 1,208.00 1,208.00 0.0M
2023-08-16 1,211.00 1,211.00 1,211.00 1,211.00 0.0M
2023-08-11 1,211.00 1,211.00 1,211.00 1,211.00 0.0M
2023-08-10 1,225.80 1,225.80 1,216.77 1,216.77 0.0M
2023-08-09 1,227.00 1,228.50 1,225.90 1,225.90 0.0M
2023-08-08 1,228.00 1,228.00 1,228.00 1,228.00 0.0M
2023-08-07 1,210.57 1,210.57 1,210.57 1,210.57 0.0M
2023-08-03 1,210.57 1,232.00 1,210.57 1,229.00 0.0M
2023-08-02 1,216.50 1,222.43 1,216.35 1,216.66 0.0M
2023-07-31 1,209.50 1,209.50 1,209.50 1,209.50 0.0M
2023-07-28 1,216.35 1,216.35 1,205.50 1,215.34 0.0M
2023-07-27 1,224.35 1,224.35 1,209.00 1,209.00 0.0M
2023-07-26 1,224.35 1,224.35 1,224.35 1,224.35 0.0M
2023-07-24 1,225.01 1,225.01 1,225.01 1,225.01 0.0M
2023-07-21 1,231.00 1,231.00 1,231.00 1,231.00 0.0M
2023-07-19 1,220.00 1,220.00 1,220.00 1,220.00 0.0M
2023-07-17 1,224.00 1,224.00 1,224.00 1,224.00 0.0M
2023-07-14 1,227.50 1,227.50 1,215.00 1,215.00 0.0M
2023-07-13 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2023-07-12 1,220.00 1,223.50 1,215.00 1,223.50 0.0M
2023-07-11 1,224.65 1,224.65 1,224.65 1,224.65 0.0M
2023-07-10 1,228.01 1,245.00 1,228.01 1,245.00 0.0M
2023-07-06 1,225.00 1,233.00 1,225.00 1,233.00 0.0M
2023-07-05 1,230.00 1,230.00 1,226.00 1,226.55 0.0M
2023-07-04 1,235.00 1,235.00 1,235.00 1,235.00 0.0M
2023-07-03 1,235.00 1,235.00 1,235.00 1,235.00 0.0M
2023-06-30 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2023-06-29 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2023-06-27 1,245.00 1,245.00 1,242.00 1,242.00 0.0M
2023-06-26 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2023-06-22 1,246.00 1,246.00 1,246.00 1,246.00 0.0M
2023-06-21 1,247.00 1,250.00 1,247.00 1,250.00 0.0M
2023-06-20 1,250.01 1,250.01 1,249.00 1,249.00 0.0M
2023-06-15 1,252.00 1,252.00 1,249.00 1,249.00 0.0M
2023-06-14 1,241.00 1,241.00 1,241.00 1,241.00 0.0M
2023-06-13 1,265.00 1,265.00 1,250.50 1,255.00 0.0M
2023-06-08 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2023-06-07 1,254.00 1,254.93 1,254.00 1,254.93 0.0M
2023-06-06 1,263.25 1,263.25 1,263.25 1,263.25 0.0M
2023-06-05 1,274.00 1,274.00 1,270.00 1,272.00 0.0M
2023-06-02 1,273.09 1,274.33 1,273.09 1,274.00 0.0M
2023-05-31 1,292.89 1,292.90 1,292.89 1,292.90 0.0M
2023-05-30 1,284.40 1,284.40 1,284.00 1,284.00 0.0M
2023-05-29 1,290.00 1,290.00 1,290.00 1,290.00 0.0M
2023-05-25 1,291.80 1,291.80 1,290.00 1,290.00 0.0M
2023-05-24 1,295.00 1,295.00 1,290.90 1,290.91 0.0M
2023-05-22 1,305.55 1,305.55 1,305.55 1,305.55 0.0M
2023-05-19 1,289.00 1,289.00 1,289.00 1,289.00 0.0M
2023-05-16 1,281.00 1,281.00 1,279.00 1,279.00 0.0M
2023-05-15 1,310.00 1,310.00 1,300.00 1,300.00 0.0M
2023-05-12 1,300.00 1,300.00 1,300.00 1,300.00 0.0M
2023-05-11 1,303.00 1,303.00 1,303.00 1,303.00 0.0M
2023-05-10 1,302.00 1,302.00 1,302.00 1,302.00 0.0M
2023-05-09 1,302.55 1,302.55 1,302.55 1,302.55 0.0M
2023-05-08 1,305.00 1,305.00 1,305.00 1,305.00 0.0M
2023-05-05 1,313.00 1,313.00 1,311.00 1,312.00 0.0M
2023-05-04 1,329.00 1,329.00 1,329.00 1,329.00 0.0M
2023-05-02 1,330.00 1,330.00 1,330.00 1,330.00 0.0M
2023-04-28 1,330.00 1,330.00 1,330.00 1,330.00 0.0M
2023-04-27 1,341.00 1,350.00 1,341.00 1,350.00 0.0M
2023-04-26 1,343.12 1,343.12 1,341.00 1,341.00 0.0M
2023-04-25 1,348.00 1,348.00 1,348.00 1,348.00 0.0M
2023-04-24 1,329.00 1,329.00 1,326.00 1,326.00 0.0M
2023-04-20 1,329.00 1,329.00 1,326.00 1,326.00 0.0M
2023-04-17 1,326.00 1,326.00 1,322.00 1,322.00 0.0M
2023-04-14 1,330.00 1,330.03 1,330.00 1,330.03 0.0M
2023-04-12 1,343.00 1,343.00 1,337.00 1,337.00 0.0M
2023-04-11 1,341.00 1,343.00 1,341.00 1,343.00 0.0M
2023-04-05 1,370.00 1,370.00 1,369.00 1,369.00 0.0M
2023-04-04 1,369.59 1,369.59 1,345.85 1,345.85 0.0M
2023-04-03 1,340.00 1,340.00 1,340.00 1,340.00 0.0M
2023-03-31 1,334.76 1,334.76 1,330.00 1,330.38 0.0M
2023-03-30 1,334.76 1,334.76 1,334.76 1,334.76 0.0M
2023-03-28 1,337.00 1,337.00 1,334.77 1,334.77 0.0M
2023-03-27 1,368.00 1,373.38 1,368.00 1,373.38 0.0M
2023-03-24 1,368.44 1,368.44 1,367.04 1,367.04 0.0M
2023-03-23 1,362.00 1,362.00 1,362.00 1,362.00 0.0M
2023-03-21 1,362.33 1,362.33 1,362.33 1,362.33 0.0M
2023-03-17 1,370.00 1,370.00 1,370.00 1,370.00 0.0M
2023-03-16 1,403.99 1,403.99 1,372.55 1,372.55 0.0M
2023-03-15 1,404.00 1,404.00 1,404.00 1,404.00 0.0M
2023-03-14 1,362.33 1,362.33 1,362.33 1,362.33 0.0M
2023-03-08 1,293.39 1,293.39 1,268.86 1,268.86 0.0M
2023-03-07 1,303.00 1,303.00 1,303.00 1,303.00 0.0M
2023-03-06 1,291.00 1,293.39 1,291.00 1,293.39 0.0M
2023-03-03 1,297.00 1,297.00 1,297.00 1,297.00 0.0M
2023-02-28 1,323.55 1,323.55 1,323.55 1,323.55 0.0M
2023-02-27 1,323.55 1,323.55 1,323.55 1,323.55 0.0M
2023-02-24 1,325.50 1,325.50 1,325.50 1,325.50 0.0M
2023-02-23 1,328.55 1,328.55 1,328.55 1,328.55 0.0M
2023-02-21 1,325.95 1,325.95 1,325.95 1,325.95 0.0M
2023-02-17 1,333.00 1,336.53 1,328.40 1,328.40 0.0M
2023-02-16 1,345.00 1,345.00 1,340.05 1,341.00 0.0M
2023-02-15 1,349.03 1,350.40 1,348.99 1,350.40 0.0M
2023-02-14 1,346.00 1,349.00 1,346.00 1,349.00 0.0M
2023-02-13 1,358.00 1,369.99 1,358.00 1,369.99 0.0M
2023-02-10 1,363.00 1,363.00 1,358.00 1,358.00 0.0M
2023-02-09 1,390.50 1,396.00 1,381.02 1,381.02 0.0M
2023-02-08 1,391.00 1,397.00 1,389.00 1,389.00 0.0M
2023-02-07 1,392.00 1,392.00 1,384.00 1,384.00 0.0M
2023-02-02 1,394.00 1,394.00 1,391.00 1,391.00 0.0M
2023-02-01 1,387.68 1,387.68 1,386.50 1,386.75 0.0M
2023-01-31 1,387.50 1,387.50 1,387.00 1,387.00 0.0M
2023-01-30 1,390.00 1,390.00 1,387.50 1,387.50 0.0M
2023-01-27 1,388.00 1,388.00 1,388.00 1,388.00 0.0M
2023-01-26 1,420.00 1,420.00 1,395.77 1,395.77 0.0M
2023-01-25 1,394.77 1,394.77 1,394.77 1,394.77 0.0M
2023-01-24 1,396.00 1,396.00 1,396.00 1,396.00 0.0M
2023-01-23 1,389.90 1,389.90 1,389.90 1,389.90 0.0M
2023-01-19 1,416.00 1,416.00 1,413.60 1,413.60 0.0M
2023-01-18 1,375.00 1,405.65 1,375.00 1,405.65 0.0M
2023-01-17 1,394.00 1,394.00 1,394.00 1,394.00 0.0M
2023-01-11 1,402.20 1,402.20 1,394.00 1,394.00 0.0M
2023-01-10 1,394.00 1,397.01 1,394.00 1,395.00 0.0M
2023-01-09 1,407.67 1,409.60 1,407.67 1,409.60 0.0M
2023-01-06 1,405.00 1,405.00 1,404.00 1,404.00 0.0M
2023-01-05 1,401.00 1,401.00 1,401.00 1,401.00 0.0M
2023-01-04 1,415.00 1,415.00 1,415.00 1,415.00 0.0M