Vanguard Total International Bond Index Fund ETF Shares (BNDX)

BNDX
🏛️ 美国 →
49.39
最后更新: 2025-09-26
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 49.32 49.38 49.30 49.37 4.3M
2023-12-28 49.62 49.64 49.52 49.54 13.1M
2023-12-27 49.62 49.72 49.58 49.71 3.3M
2023-12-26 49.33 49.44 49.32 49.42 3.6M
2023-12-22 49.48 49.53 49.40 49.40 2.7M
2023-12-21 50.87 50.91 50.74 50.78 3.4M
2023-12-20 50.77 51.04 50.74 50.85 2.8M
2023-12-19 50.56 50.62 50.55 50.62 2.8M
2023-12-18 50.36 50.38 50.32 50.36 3.8M
2023-12-15 50.42 50.50 50.39 50.42 2.8M
2023-12-14 50.22 50.33 50.21 50.30 2.7M
2023-12-13 49.87 50.17 49.87 50.13 2.5M
2023-12-12 49.68 49.74 49.65 49.72 2.2M
2023-12-11 49.57 49.63 49.53 49.60 3.7M
2023-12-08 49.58 49.64 49.55 49.62 3.1M
2023-12-07 49.80 49.88 49.80 49.83 2.0M
2023-12-06 49.83 49.92 49.79 49.89 2.9M
2023-12-05 49.58 49.76 49.58 49.74 4.1M
2023-12-04 49.45 49.51 49.38 49.47 5.5M
2023-12-01 49.16 49.47 49.16 49.44 3.1M
2023-11-30 49.25 49.27 49.17 49.23 2.8M
2023-11-29 49.30 49.39 49.28 49.36 10.0M
2023-11-28 48.95 49.12 48.94 49.11 2.4M
2023-11-27 48.87 48.98 48.86 48.97 2.4M
2023-11-24 48.73 48.74 48.67 48.72 1.2M
2023-11-22 48.99 49.02 48.89 48.94 1.8M
2023-11-21 48.97 49.01 48.89 48.95 2.5M
2023-11-20 48.80 48.93 48.80 48.91 2.6M
2023-11-17 48.88 48.89 48.81 48.86 2.5M
2023-11-16 48.76 48.87 48.75 48.81 2.3M
2023-11-15 48.67 48.67 48.57 48.62 2.0M
2023-11-14 48.60 48.70 48.59 48.69 2.4M
2023-11-13 48.27 48.34 48.21 48.32 1.9M
2023-11-10 48.37 48.38 48.30 48.33 1.6M
2023-11-09 48.50 48.53 48.28 48.29 2.3M
2023-11-08 48.43 48.53 48.43 48.48 2.1M
2023-11-07 48.26 48.39 48.26 48.34 1.9M
2023-11-06 48.13 48.16 48.06 48.08 2.9M
2023-11-03 48.26 48.34 48.23 48.27 2.7M
2023-11-02 48.05 48.10 48.00 48.06 2.3M
2023-11-01 47.65 47.88 47.65 47.86 3.8M
2023-10-31 47.73 47.80 47.68 47.68 2.9M
2023-10-30 47.64 47.74 47.62 47.69 2.7M
2023-10-27 47.67 47.75 47.63 47.75 1.9M
2023-10-26 47.64 47.70 47.60 47.67 2.7M
2023-10-25 47.57 47.58 47.42 47.44 2.2M
2023-10-24 47.67 47.73 47.62 47.72 1.9M
2023-10-23 47.45 47.66 47.40 47.61 3.0M
2023-10-20 47.43 47.51 47.42 47.48 1.8M
2023-10-19 47.37 47.45 47.30 47.38 2.7M
2023-10-18 47.40 47.45 47.34 47.41 6.5M
2023-10-17 47.48 47.51 47.45 47.50 3.6M
2023-10-16 47.78 47.82 47.75 47.78 1.8M
2023-10-13 47.97 47.99 47.91 47.96 2.0M
2023-10-12 47.98 47.99 47.74 47.76 2.1M
2023-10-11 47.84 48.03 47.83 48.01 5.5M
2023-10-10 47.51 47.73 47.48 47.72 2.2M
2023-10-09 47.60 47.80 47.57 47.79 2.1M
2023-10-06 47.42 47.56 47.41 47.49 1.8M
2023-10-05 47.54 47.61 47.53 47.59 3.4M
2023-10-04 47.44 47.54 47.38 47.51 2.3M
2023-10-03 47.54 47.57 47.38 47.41 2.1M
2023-10-02 47.64 47.68 47.56 47.57 2.3M
2023-09-29 47.88 47.94 47.82 47.83 2.2M
2023-09-28 47.66 47.76 47.59 47.76 5.3M
2023-09-27 48.01 48.03 47.76 47.81 2.0M
2023-09-26 48.02 48.03 47.93 47.94 1.9M
2023-09-25 48.00 48.04 47.95 47.97 2.3M
2023-09-22 48.12 48.20 48.09 48.16 1.6M
2023-09-21 48.12 48.18 48.11 48.13 1.8M
2023-09-20 48.22 48.28 48.17 48.18 1.9M
2023-09-19 48.12 48.17 48.09 48.11 1.5M
2023-09-18 48.16 48.24 48.16 48.20 2.0M
2023-09-15 48.30 48.32 48.26 48.27 1.6M
2023-09-14 48.44 48.47 48.37 48.43 1.9M
2023-09-13 48.25 48.36 48.25 48.32 1.6M
2023-09-12 48.28 48.30 48.24 48.27 1.8M
2023-09-11 48.27 48.31 48.26 48.28 1.6M
2023-09-08 48.39 48.44 48.37 48.39 1.5M
2023-09-07 48.35 48.40 48.33 48.39 2.4M
2023-09-06 48.38 48.39 48.26 48.27 2.1M
2023-09-05 48.40 48.40 48.27 48.27 2.6M
2023-09-01 48.67 48.67 48.52 48.57 2.3M
2023-08-31 48.65 48.77 48.65 48.76 2.2M
2023-08-30 48.58 48.60 48.53 48.53 2.0M
2023-08-29 48.45 48.65 48.44 48.61 2.1M
2023-08-28 48.51 48.54 48.46 48.50 1.8M
2023-08-25 48.46 48.54 48.40 48.49 1.9M
2023-08-24 48.51 48.58 48.51 48.53 1.6M
2023-08-23 48.42 48.58 48.42 48.56 1.6M
2023-08-22 48.14 48.23 48.13 48.19 2.0M
2023-08-21 48.07 48.08 48.00 48.06 1.7M
2023-08-18 48.21 48.29 48.21 48.24 1.9M
2023-08-17 48.09 48.10 48.02 48.08 1.7M
2023-08-16 48.19 48.28 48.14 48.15 1.9M
2023-08-15 48.13 48.24 48.13 48.16 2.5M
2023-08-14 48.30 48.35 48.24 48.28 1.9M
2023-08-11 48.38 48.44 48.36 48.38 1.6M
2023-08-10 48.66 48.70 48.48 48.48 1.6M
2023-08-09 48.60 48.66 48.60 48.63 1.6M
2023-08-08 48.67 48.73 48.64 48.67 2.0M
2023-08-07 48.41 48.43 48.36 48.40 2.1M
2023-08-04 48.37 48.50 48.37 48.50 2.5M
2023-08-03 48.38 48.40 48.33 48.35 1.6M
2023-08-02 48.46 48.51 48.42 48.48 2.0M
2023-08-01 48.51 48.57 48.43 48.48 2.2M
2023-07-31 48.65 48.75 48.63 48.74 2.5M
2023-07-28 48.75 48.81 48.74 48.78 1.6M
2023-07-27 48.88 48.96 48.62 48.68 2.4M
2023-07-26 48.86 48.88 48.77 48.84 1.9M
2023-07-25 48.77 48.84 48.76 48.81 1.8M
2023-07-24 48.90 48.95 48.81 48.81 1.6M
2023-07-21 48.82 48.87 48.80 48.82 2.8M
2023-07-20 48.80 48.82 48.69 48.70 3.0M
2023-07-19 48.88 48.92 48.82 48.90 4.9M
2023-07-18 48.84 48.93 48.83 48.87 2.3M
2023-07-17 48.66 48.69 48.61 48.66 2.0M
2023-07-14 48.66 48.69 48.60 48.61 1.7M
2023-07-13 48.65 48.72 48.61 48.72 2.2M
2023-07-12 48.32 48.47 48.28 48.45 2.8M
2023-07-11 48.22 48.24 48.18 48.23 2.7M
2023-07-10 48.14 48.25 48.14 48.20 2.3M
2023-07-07 48.23 48.31 48.22 48.23 2.8M
2023-07-06 48.33 48.38 48.22 48.31 3.0M
2023-07-05 48.71 48.72 48.52 48.56 3.0M
2023-07-03 48.71 48.81 48.66 48.67 2.1M
2023-06-30 48.77 48.89 48.74 48.88 3.4M
2023-06-29 48.83 48.85 48.73 48.81 4.2M
2023-06-28 48.93 49.01 48.89 49.01 1.7M
2023-06-27 48.98 49.03 48.85 48.90 2.1M
2023-06-26 48.90 49.00 48.88 48.96 2.3M
2023-06-23 48.90 48.93 48.80 48.83 1.6M
2023-06-22 48.58 48.61 48.53 48.58 2.3M
2023-06-21 48.64 48.78 48.61 48.77 2.4M
2023-06-20 48.70 48.79 48.70 48.76 2.5M
2023-06-16 48.57 48.64 48.54 48.64 2.2M
2023-06-15 48.60 48.69 48.52 48.59 3.4M
2023-06-14 48.55 48.60 48.46 48.55 2.0M
2023-06-13 48.76 48.79 48.55 48.57 2.1M
2023-06-12 48.78 48.80 48.67 48.76 1.7M
2023-06-09 48.65 48.73 48.61 48.69 1.9M
2023-06-08 48.53 48.65 48.53 48.64 1.9M
2023-06-07 48.71 48.73 48.48 48.52 1.8M
2023-06-06 48.70 48.74 48.63 48.73 2.7M
2023-06-05 48.66 48.77 48.62 48.64 2.5M
2023-06-02 48.86 48.89 48.74 48.74 4.7M
2023-06-01 48.90 48.98 48.89 48.93 3.8M
2023-05-31 48.88 48.96 48.85 48.95 1.9M
2023-05-30 48.62 48.78 48.58 48.76 2.0M
2023-05-26 48.30 48.39 48.27 48.38 1.5M
2023-05-25 48.43 48.46 48.25 48.28 1.9M
2023-05-24 48.55 48.58 48.45 48.46 1.7M
2023-05-23 48.47 48.55 48.45 48.54 1.9M
2023-05-22 48.55 48.66 48.51 48.58 1.8M
2023-05-19 48.49 48.68 48.45 48.57 1.7M
2023-05-18 48.63 48.64 48.55 48.58 1.8M
2023-05-17 48.87 48.89 48.78 48.81 1.7M
2023-05-16 48.85 48.88 48.75 48.82 1.7M
2023-05-15 48.82 48.90 48.82 48.90 1.6M
2023-05-12 49.01 49.04 48.90 48.91 1.8M
2023-05-11 49.16 49.21 49.08 49.09 1.6M
2023-05-10 48.84 48.94 48.82 48.89 1.7M
2023-05-09 48.73 48.76 48.69 48.71 1.8M
2023-05-08 48.74 48.80 48.68 48.74 1.7M
2023-05-05 48.82 48.88 48.78 48.85 2.0M
2023-05-04 48.86 49.14 48.86 49.04 2.3M
2023-05-03 48.99 49.05 48.91 49.03 1.7M
2023-05-02 48.77 49.08 48.77 49.07 2.7M
2023-05-01 48.80 48.83 48.63 48.66 2.6M
2023-04-28 48.85 48.96 48.83 48.95 1.6M
2023-04-27 48.64 48.64 48.53 48.56 1.9M
2023-04-26 48.78 48.83 48.64 48.68 4.7M
2023-04-25 48.61 48.84 48.60 48.84 2.1M
2023-04-24 48.47 48.51 48.44 48.46 1.9M
2023-04-21 48.57 48.60 48.45 48.50 1.8M
2023-04-20 48.53 48.61 48.52 48.60 1.6M
2023-04-19 48.48 48.48 48.37 48.43 1.9M
2023-04-18 48.49 48.57 48.48 48.49 2.1M
2023-04-17 48.44 48.46 48.39 48.43 2.1M
2023-04-14 48.60 48.63 48.49 48.55 2.0M
2023-04-13 48.84 48.87 48.74 48.77 2.5M
2023-04-12 48.85 48.87 48.68 48.78 2.2M
2023-04-11 48.79 48.80 48.73 48.77 2.4M
2023-04-10 48.83 48.87 48.78 48.83 3.0M
2023-04-06 49.04 49.08 49.01 49.01 3.8M
2023-04-05 49.00 49.13 49.00 49.05 2.1M
2023-04-04 48.68 48.96 48.68 48.95 2.6M
2023-04-03 48.75 48.93 48.72 48.93 4.5M
2023-03-31 48.78 48.94 48.76 48.92 1.7M
2023-03-30 48.71 48.80 48.70 48.79 2.1M
2023-03-29 48.81 48.90 48.79 48.84 2.5M
2023-03-28 48.90 48.92 48.83 48.86 1.4M
2023-03-27 48.92 49.05 48.89 48.89 2.0M
2023-03-24 49.35 49.40 49.21 49.23 1.7M
2023-03-23 48.98 49.23 48.95 49.22 1.7M
2023-03-22 48.60 48.98 48.59 48.94 1.8M
2023-03-21 48.87 48.94 48.77 48.81 1.8M
2023-03-20 49.14 49.14 49.01 49.05 3.2M
2023-03-17 48.92 49.20 48.92 49.09 1.8M
2023-03-16 49.01 49.12 48.69 48.74 1.6M
2023-03-15 49.17 49.25 48.93 48.98 3.2M
2023-03-14 48.78 48.78 48.54 48.63 2.0M
2023-03-13 48.91 49.04 48.79 48.92 2.1M
2023-03-10 48.27 48.36 48.17 48.30 2.0M
2023-03-09 47.75 47.87 47.74 47.83 1.9M
2023-03-08 47.78 47.88 47.75 47.78 1.7M
2023-03-07 47.75 47.82 47.61 47.70 2.0M
2023-03-06 47.73 47.75 47.64 47.65 2.2M
2023-03-03 47.60 47.68 47.53 47.67 1.8M
2023-03-02 47.50 47.53 47.46 47.52 1.9M
2023-03-01 47.64 47.69 47.53 47.54 2.5M
2023-02-28 47.62 47.79 47.59 47.76 3.0M
2023-02-27 47.81 47.83 47.65 47.78 5.3M
2023-02-24 47.84 47.90 47.80 47.89 2.5M
2023-02-23 47.93 48.06 47.91 48.04 2.9M
2023-02-22 47.88 47.95 47.87 47.88 1.9M
2023-02-21 47.93 47.93 47.81 47.81 3.4M
2023-02-17 48.08 48.21 48.08 48.20 2.0M
2023-02-16 48.11 48.17 48.04 48.10 2.9M
2023-02-15 48.21 48.27 48.15 48.20 4.1M
2023-02-14 48.30 48.40 48.23 48.29 10.5M
2023-02-13 48.35 48.43 48.35 48.43 2.0M
2023-02-10 48.44 48.46 48.32 48.35 2.1M
2023-02-09 48.64 48.67 48.43 48.47 1.6M
2023-02-08 48.48 48.56 48.42 48.56 1.9M
2023-02-07 48.50 48.58 48.42 48.46 2.0M
2023-02-06 48.57 48.63 48.56 48.58 2.5M
2023-02-03 48.82 48.89 48.75 48.78 3.0M
2023-02-02 49.00 49.17 48.98 49.09 2.7M
2023-02-01 48.56 48.65 48.47 48.64 2.7M
2023-01-31 48.51 48.55 48.41 48.55 4.3M
2023-01-30 48.44 48.50 48.40 48.41 3.1M
2023-01-27 48.51 48.61 48.49 48.61 2.0M
2023-01-26 48.77 48.79 48.67 48.71 2.2M
2023-01-25 48.85 48.92 48.76 48.84 2.1M
2023-01-24 48.68 48.83 48.63 48.80 2.1M
2023-01-23 48.55 48.67 48.55 48.59 3.5M
2023-01-20 48.73 48.78 48.66 48.71 5.6M
2023-01-19 48.88 49.01 48.88 48.94 16.1M
2023-01-18 49.05 49.08 48.96 48.99 15.4M
2023-01-17 48.52 48.76 48.52 48.71 4.7M
2023-01-13 48.58 48.65 48.50 48.52 2.5M
2023-01-12 48.59 48.69 48.48 48.64 2.5M
2023-01-11 48.34 48.49 48.32 48.48 2.4M
2023-01-10 48.00 48.11 47.99 48.11 2.1M
2023-01-09 48.10 48.28 48.10 48.18 2.7M
2023-01-06 48.04 48.31 48.02 48.30 2.1M
2023-01-05 47.91 48.03 47.89 47.99 2.0M
2023-01-04 47.98 48.10 47.97 48.05 2.1M
2023-01-03 47.87 47.89 47.78 47.85 4.6M