Vanguard Intermediate-Term Bond Index Fund ETF Shares (BIV)

BIV
🏛️ 미국 →
77.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 87.73 87.79 87.60 87.62 0.6M
2021-12-30 87.63 87.73 87.51 87.71 0.9M
2021-12-29 87.62 87.66 87.44 87.51 1.1M
2021-12-28 87.88 87.92 87.76 87.81 1.2M
2021-12-27 87.71 87.83 87.69 87.79 1.3M
2021-12-23 87.79 87.80 87.65 87.72 0.6M
2021-12-22 88.84 88.99 88.80 88.93 0.8M
2021-12-21 88.57 88.92 88.40 88.85 1.0M
2021-12-20 89.22 89.32 89.06 89.10 0.6M
2021-12-17 89.20 89.32 89.11 89.12 0.6M
2021-12-16 88.93 89.12 88.93 89.08 0.6M
2021-12-15 88.65 88.86 88.57 88.76 0.9M
2021-12-14 88.85 89.02 88.72 88.84 0.6M
2021-12-13 88.87 89.10 88.84 89.01 0.5M
2021-12-10 88.73 88.89 88.66 88.67 0.6M
2021-12-09 88.65 88.80 88.53 88.65 0.7M
2021-12-08 88.66 88.68 88.44 88.52 1.0M
2021-12-07 88.70 88.93 88.70 88.74 0.9M
2021-12-06 89.15 89.18 88.85 88.93 0.8M
2021-12-03 88.72 89.38 88.71 89.20 0.9M
2021-12-02 88.85 88.91 88.63 88.80 0.9M
2021-12-01 88.63 88.92 88.57 88.92 1.1M
2021-11-30 89.14 89.33 88.69 88.99 1.1M
2021-11-29 88.37 88.72 88.37 88.68 1.1M
2021-11-26 88.53 88.78 88.50 88.74 0.5M
2021-11-24 87.80 88.00 87.76 87.96 0.7M
2021-11-23 87.99 88.05 87.84 87.84 1.3M
2021-11-22 88.36 88.46 88.10 88.15 0.9M
2021-11-19 88.80 88.90 88.66 88.71 3.5M
2021-11-18 88.38 88.60 88.38 88.54 1.0M
2021-11-17 88.25 88.53 88.25 88.49 0.8M
2021-11-16 88.29 88.46 88.25 88.25 0.6M
2021-11-15 88.59 88.63 88.31 88.31 0.6M
2021-11-12 88.73 88.82 88.59 88.66 1.0M
2021-11-11 88.70 88.80 88.47 88.47 0.5M
2021-11-10 89.22 89.22 88.69 88.74 1.1M
2021-11-09 89.45 89.56 89.39 89.41 0.8M
2021-11-08 89.35 89.37 89.15 89.16 1.0M
2021-11-05 89.26 89.56 89.18 89.49 1.2M
2021-11-04 88.86 89.16 88.78 89.07 0.9M
2021-11-03 88.89 88.90 88.54 88.77 1.0M
2021-11-02 88.75 88.93 88.74 88.89 0.8M
2021-11-01 88.47 88.71 88.46 88.66 1.2M
2021-10-29 88.63 88.96 88.57 88.84 1.2M
2021-10-28 88.90 89.01 88.76 88.85 1.0M
2021-10-27 88.94 89.13 88.69 88.99 1.0M
2021-10-26 88.61 88.72 88.51 88.72 0.7M
2021-10-25 88.50 88.68 88.50 88.60 0.7M
2021-10-22 88.33 88.53 88.29 88.48 0.8M
2021-10-21 88.45 88.54 88.30 88.34 0.8M
2021-10-20 88.59 88.72 88.55 88.55 0.8M
2021-10-19 88.77 88.78 88.58 88.58 0.6M
2021-10-18 88.73 88.86 88.61 88.81 1.0M
2021-10-15 89.07 89.12 88.95 88.98 0.7M
2021-10-14 89.21 89.35 89.18 89.30 0.9M
2021-10-13 88.97 89.19 88.97 89.10 1.0M
2021-10-12 88.64 88.99 88.62 88.99 1.1M
2021-10-11 88.78 88.83 88.67 88.69 0.4M
2021-10-08 89.07 89.07 88.83 88.89 1.1M
2021-10-07 89.22 89.24 89.07 89.07 0.7M
2021-10-06 89.38 89.41 89.27 89.37 1.0M
2021-10-05 89.51 89.51 89.25 89.40 1.0M
2021-10-04 89.57 89.67 89.47 89.59 1.1M
2021-10-01 89.47 89.72 89.45 89.66 0.8M
2021-09-30 89.39 89.51 89.33 89.44 0.9M
2021-09-29 89.50 89.61 89.33 89.42 0.8M
2021-09-28 89.43 89.54 89.26 89.41 0.7M
2021-09-27 89.70 89.81 89.47 89.70 0.7M
2021-09-24 89.94 89.95 89.82 89.87 0.7M
2021-09-23 90.31 90.35 90.03 90.04 1.1M
2021-09-22 90.54 90.65 90.36 90.55 0.9M
2021-09-21 90.57 90.63 90.49 90.52 0.8M
2021-09-20 90.41 90.60 90.40 90.54 0.6M
2021-09-17 90.28 90.31 90.20 90.28 0.6M
2021-09-16 90.43 90.57 90.36 90.45 0.9M
2021-09-15 90.70 90.70 90.56 90.67 0.9M
2021-09-14 90.60 90.83 90.60 90.75 0.9M
2021-09-13 90.53 90.62 90.53 90.53 2.9M
2021-09-10 90.59 90.59 90.39 90.50 0.7M
2021-09-09 90.51 90.73 90.44 90.65 0.7M
2021-09-08 90.36 90.49 90.29 90.45 0.7M
2021-09-07 90.32 90.34 90.18 90.25 0.9M
2021-09-03 90.54 90.60 90.49 90.57 0.7M
2021-09-02 90.68 90.69 90.61 90.68 0.6M
2021-09-01 90.68 90.68 90.51 90.57 0.6M
2021-08-31 90.78 90.88 90.69 90.74 1.0M
2021-08-30 90.65 90.82 90.62 90.78 0.5M
2021-08-27 90.36 90.67 90.27 90.66 0.4M
2021-08-26 90.37 90.41 90.26 90.38 0.4M
2021-08-25 90.60 90.65 90.35 90.40 0.6M
2021-08-24 90.73 90.77 90.59 90.62 0.8M
2021-08-23 90.71 90.81 90.68 90.81 0.5M
2021-08-20 90.81 90.85 90.67 90.72 0.6M
2021-08-19 90.81 90.86 90.71 90.81 0.8M
2021-08-18 90.72 90.75 90.52 90.65 0.8M
2021-08-17 90.77 90.87 90.71 90.74 0.7M
2021-08-16 90.87 90.99 90.81 90.83 0.6M
2021-08-13 90.41 90.66 90.39 90.66 0.5M
2021-08-12 90.26 90.43 90.21 90.32 0.9M
2021-08-11 90.24 90.50 90.16 90.35 1.1M
2021-08-10 90.40 90.49 90.20 90.24 0.9M
2021-08-09 90.61 90.69 90.35 90.39 0.7M
2021-08-06 90.66 90.71 90.56 90.57 0.9M
2021-08-05 91.10 91.14 90.93 90.99 0.5M
2021-08-04 91.47 91.56 91.02 91.25 0.6M
2021-08-03 91.32 91.41 91.27 91.32 1.3M
2021-08-02 91.12 91.40 91.06 91.29 0.8M
2021-07-30 91.08 91.20 91.05 91.12 0.6M
2021-07-29 90.93 91.04 90.90 90.98 0.9M
2021-07-28 90.93 91.17 90.83 91.17 0.9M
2021-07-27 91.07 91.15 90.98 91.07 0.5M
2021-07-26 90.98 90.98 90.81 90.85 0.7M
2021-07-23 90.70 90.90 90.66 90.90 0.8M
2021-07-22 90.80 91.06 90.77 90.96 0.9M
2021-07-21 90.87 90.91 90.73 90.76 0.7M
2021-07-20 91.42 91.48 91.05 91.07 0.8M
2021-07-19 91.01 91.25 90.94 91.15 0.9M
2021-07-16 90.49 90.65 90.46 90.62 1.5M
2021-07-15 90.57 90.66 90.41 90.62 0.7M
2021-07-14 90.32 90.45 90.16 90.42 1.0M
2021-07-13 90.35 90.43 90.08 90.10 2.9M
2021-07-12 90.46 90.47 90.30 90.34 0.7M
2021-07-09 90.46 90.46 90.39 90.43 1.2M
2021-07-08 90.68 90.81 90.58 90.73 1.1M
2021-07-07 90.49 90.64 90.40 90.57 1.1M
2021-07-06 90.11 90.44 90.08 90.37 0.8M
2021-07-02 89.87 90.04 89.79 90.02 0.6M
2021-07-01 89.85 89.89 89.69 89.79 1.1M
2021-06-30 90.03 90.09 89.96 89.96 1.0M
2021-06-29 89.73 89.94 89.69 89.94 1.3M
2021-06-28 89.78 89.91 89.73 89.83 0.6M
2021-06-25 89.81 89.81 89.51 89.64 0.6M
2021-06-24 89.74 89.85 89.71 89.78 0.7M
2021-06-23 89.78 89.88 89.72 89.72 0.9M
2021-06-22 89.66 89.90 89.65 89.86 0.6M
2021-06-21 89.77 89.83 89.67 89.71 1.0M
2021-06-18 89.61 89.93 89.46 89.93 1.1M
2021-06-17 89.49 89.78 89.45 89.61 0.9M
2021-06-16 89.96 90.03 89.28 89.36 0.9M
2021-06-15 89.96 89.96 89.82 89.93 1.0M
2021-06-14 90.05 90.12 89.84 89.88 0.8M
2021-06-11 90.18 90.20 90.05 90.12 0.8M
2021-06-10 89.80 90.17 89.74 90.15 0.6M
2021-06-09 89.93 90.03 89.83 89.92 0.7M
2021-06-08 89.68 89.74 89.66 89.72 0.8M
2021-06-07 89.47 89.52 89.44 89.49 0.6M
2021-06-04 89.34 89.55 89.28 89.55 0.8M
2021-06-03 89.25 89.46 89.11 89.13 0.6M
2021-06-02 89.38 89.46 89.35 89.42 0.5M
2021-06-01 89.25 89.31 89.14 89.30 0.6M
2021-05-28 89.40 89.58 89.40 89.45 0.7M
2021-05-27 89.41 89.41 89.29 89.39 0.8M
2021-05-26 89.49 89.61 89.47 89.50 0.8M
2021-05-25 89.38 89.61 89.34 89.61 0.7M
2021-05-24 89.28 89.38 89.25 89.30 0.5M
2021-05-21 89.33 89.33 89.18 89.25 0.5M
2021-05-20 89.06 89.24 89.01 89.22 0.8M
2021-05-19 89.12 89.22 88.81 88.90 0.9M
2021-05-18 89.12 89.14 89.04 89.13 0.7M
2021-05-17 89.14 89.17 89.09 89.14 0.5M
2021-05-14 89.15 89.23 89.00 89.16 0.5M
2021-05-13 88.88 89.04 88.86 89.04 0.9M
2021-05-12 88.85 89.00 88.72 88.75 1.4M
2021-05-11 89.15 89.18 89.08 89.15 0.9M
2021-05-10 89.44 89.50 89.24 89.26 1.1M
2021-05-07 89.57 89.69 89.35 89.43 1.0M
2021-05-06 89.24 89.62 89.22 89.35 1.1M
2021-05-05 89.12 89.28 89.12 89.28 0.9M
2021-05-04 89.27 89.35 89.12 89.17 2.4M
2021-05-03 89.02 89.22 88.95 89.05 1.5M
2021-04-30 89.04 89.13 88.97 89.10 1.1M
2021-04-29 88.83 89.04 88.77 89.04 1.3M
2021-04-28 89.03 89.12 88.83 89.08 0.6M
2021-04-27 89.22 89.23 89.01 89.02 1.0M
2021-04-26 89.36 89.36 89.23 89.26 1.3M
2021-04-23 89.35 89.38 89.20 89.28 0.7M
2021-04-22 89.33 89.38 89.16 89.34 0.8M
2021-04-21 89.24 89.32 89.14 89.30 1.2M
2021-04-20 89.04 89.28 89.01 89.25 0.7M
2021-04-19 88.99 89.12 88.88 89.03 0.8M
2021-04-16 89.14 89.24 89.10 89.10 1.3M
2021-04-15 89.13 89.46 89.09 89.36 1.8M
2021-04-14 88.96 88.98 88.85 88.94 1.3M
2021-04-13 88.74 89.03 88.73 89.01 1.6M
2021-04-12 88.69 88.74 88.64 88.72 1.6M
2021-04-09 88.73 88.90 88.65 88.79 1.5M
2021-04-08 88.81 88.93 88.80 88.93 1.1M
2021-04-07 88.76 88.85 88.66 88.67 1.2M
2021-04-06 88.42 88.75 88.42 88.64 0.8M
2021-04-05 88.38 88.41 88.21 88.27 1.7M
2021-04-01 88.54 88.58 88.41 88.54 1.9M
2021-03-31 88.77 88.89 88.66 88.73 1.3M
2021-03-30 88.61 88.79 88.45 88.72 1.7M
2021-03-29 89.00 89.12 88.68 88.73 1.0M
2021-03-26 89.00 89.12 88.92 88.92 0.8M
2021-03-25 89.25 89.27 89.00 89.18 0.8M
2021-03-24 88.97 89.17 88.94 89.12 0.9M
2021-03-23 88.92 89.11 88.87 89.11 0.8M
2021-03-22 88.74 88.89 88.70 88.82 1.1M
2021-03-19 88.51 88.71 88.47 88.61 1.2M
2021-03-18 88.59 88.74 88.43 88.65 1.2M
2021-03-17 88.88 89.29 88.72 89.12 1.9M
2021-03-16 89.13 89.20 89.02 89.11 1.3M
2021-03-15 89.03 89.14 88.98 89.03 0.9M
2021-03-12 89.08 89.35 88.85 88.95 2.4M
2021-03-11 89.54 89.61 89.37 89.46 1.8M
2021-03-10 89.21 89.50 89.19 89.41 1.1M
2021-03-09 89.13 89.25 89.09 89.24 0.7M
2021-03-08 89.17 89.28 88.82 88.82 1.0M
2021-03-05 89.38 89.43 89.13 89.39 1.9M
2021-03-04 89.97 90.00 89.43 89.53 5.4M
2021-03-03 90.09 90.09 89.88 89.91 1.2M
2021-03-02 90.28 90.40 90.21 90.35 1.2M
2021-03-01 90.20 90.33 90.12 90.29 2.1M
2021-02-26 89.98 90.36 89.72 90.32 2.5M
2021-02-25 90.44 90.51 89.41 89.67 4.1M
2021-02-24 90.59 90.90 90.52 90.87 1.7M
2021-02-23 90.67 90.95 90.65 90.91 1.8M
2021-02-22 90.92 91.04 90.79 90.82 3.0M
2021-02-19 91.19 91.38 90.93 90.99 0.9M
2021-02-18 91.25 91.39 91.17 91.32 1.3M
2021-02-17 91.33 91.36 91.21 91.36 1.5M
2021-02-16 91.50 91.68 91.20 91.20 1.2M
2021-02-12 91.85 91.91 91.74 91.75 1.3M
2021-02-11 92.08 92.08 91.93 91.98 1.1M
2021-02-10 91.95 92.04 91.87 92.04 0.7M
2021-02-09 91.87 91.91 91.80 91.87 0.9M
2021-02-08 91.80 91.94 91.78 91.83 0.8M
2021-02-05 91.91 91.98 91.81 91.84 1.0M
2021-02-04 91.82 91.93 91.71 91.93 0.8M
2021-02-03 91.93 91.95 91.82 91.87 1.2M
2021-02-02 91.96 92.01 91.92 91.95 1.0M
2021-02-01 92.05 92.21 92.00 92.09 1.4M
2021-01-29 92.07 92.22 92.06 92.17 0.9M
2021-01-28 92.32 92.33 92.17 92.25 0.8M
2021-01-27 92.46 92.47 92.34 92.41 1.1M
2021-01-26 92.32 92.40 92.24 92.34 1.4M
2021-01-25 92.25 92.36 92.20 92.30 1.5M
2021-01-22 92.14 92.17 92.06 92.10 0.9M
2021-01-21 92.09 92.26 92.02 92.10 1.2M
2021-01-20 92.10 92.21 92.09 92.16 0.9M
2021-01-19 92.03 92.19 92.00 92.14 1.6M
2021-01-15 92.10 92.21 91.99 92.10 1.2M
2021-01-14 92.16 92.20 91.93 92.03 1.3M
2021-01-13 91.98 92.21 91.91 92.09 1.9M
2021-01-12 91.67 91.84 91.51 91.82 7.8M
2021-01-11 91.92 91.92 91.77 91.79 1.0M
2021-01-08 92.07 92.15 91.87 91.98 1.2M
2021-01-07 92.15 92.20 92.10 92.17 1.7M
2021-01-06 92.56 92.78 92.16 92.29 1.2M
2021-01-05 92.79 92.79 92.60 92.70 1.5M
2021-01-04 92.80 92.86 92.73 92.83 1.3M