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
2023-12-29 76.36 76.54 76.32 76.38 1.0M
2023-12-28 76.72 76.72 76.45 76.50 1.4M
2023-12-27 76.48 76.76 76.38 76.74 1.2M
2023-12-26 76.11 76.27 76.11 76.20 1.3M
2023-12-22 76.30 76.33 76.07 76.18 1.4M
2023-12-21 76.59 76.67 76.31 76.39 2.0M
2023-12-20 76.27 76.49 76.15 76.45 1.9M
2023-12-19 76.15 76.27 76.10 76.13 1.4M
2023-12-18 76.12 76.12 75.96 76.04 1.4M
2023-12-15 76.19 76.27 76.08 76.18 1.4M
2023-12-14 76.05 76.39 76.00 76.25 2.4M
2023-12-13 74.85 75.79 74.81 75.68 1.8M
2023-12-12 74.52 74.69 74.39 74.68 3.4M
2023-12-11 74.40 74.46 74.20 74.46 1.1M
2023-12-08 74.49 74.59 74.34 74.48 3.0M
2023-12-07 74.77 75.04 74.75 74.86 2.3M
2023-12-06 74.84 74.96 74.74 74.87 1.8M
2023-12-05 74.50 74.73 74.46 74.67 1.9M
2023-12-04 74.28 74.43 74.14 74.26 1.6M
2023-12-01 73.92 74.58 73.85 74.55 1.5M
2023-11-30 74.24 74.25 74.00 74.11 1.5M
2023-11-29 74.31 74.50 74.24 74.42 0.9M
2023-11-28 73.67 74.07 73.62 74.06 1.3M
2023-11-27 73.48 73.75 73.37 73.75 3.7M
2023-11-24 73.30 73.38 73.26 73.26 0.9M
2023-11-22 73.66 73.68 73.38 73.56 1.4M
2023-11-21 73.53 73.59 73.38 73.51 1.3M
2023-11-20 73.25 73.47 73.19 73.45 1.3M
2023-11-17 73.36 73.38 73.18 73.32 2.2M
2023-11-16 73.14 73.31 73.12 73.26 1.1M
2023-11-15 72.90 72.94 72.69 72.79 1.3M
2023-11-14 73.08 73.24 73.04 73.18 1.3M
2023-11-13 71.98 72.22 71.91 72.20 1.2M
2023-11-10 72.37 72.37 72.14 72.21 1.9M
2023-11-09 72.58 72.58 72.05 72.07 1.0M
2023-11-08 72.45 72.70 72.45 72.66 1.1M
2023-11-07 72.23 72.56 72.23 72.41 1.3M
2023-11-06 72.29 72.29 72.03 72.08 0.9M
2023-11-03 72.69 72.85 72.45 72.49 2.0M
2023-11-02 72.02 72.11 71.83 71.97 1.6M
2023-11-01 70.97 71.56 70.91 71.54 1.3M
2023-10-31 71.12 71.28 71.01 71.02 1.1M
2023-10-30 71.02 71.18 70.93 71.05 1.9M
2023-10-27 71.19 71.28 71.07 71.26 0.8M
2023-10-26 70.85 71.24 70.84 71.23 1.3M
2023-10-25 71.01 71.04 70.72 70.80 1.6M
2023-10-24 71.16 71.30 71.00 71.27 0.9M
2023-10-23 70.62 71.21 70.54 71.15 1.3M
2023-10-20 70.67 70.89 70.67 70.85 2.2M
2023-10-19 70.62 70.83 70.43 70.49 1.9M
2023-10-18 70.94 71.02 70.71 70.75 1.1M
2023-10-17 71.22 71.27 70.98 71.08 1.0M
2023-10-16 71.79 71.79 71.66 71.70 1.1M
2023-10-13 72.15 72.17 71.96 72.05 1.2M
2023-10-12 72.10 72.18 71.65 71.72 1.1M
2023-10-11 72.19 72.30 72.04 72.27 0.8M
2023-10-10 71.80 72.17 71.72 72.02 0.9M
2023-10-09 71.70 72.08 71.59 72.08 1.1M
2023-10-06 71.07 71.42 70.99 71.27 0.9M
2023-10-05 71.68 71.70 71.47 71.60 1.1M
2023-10-04 71.25 71.52 71.13 71.51 1.3M
2023-10-03 71.53 71.58 71.06 71.11 1.1M
2023-10-02 71.75 71.87 71.57 71.59 0.9M
2023-09-29 72.58 72.65 72.22 72.31 1.7M
2023-09-28 72.05 72.31 71.86 72.28 1.3M
2023-09-27 72.59 72.64 71.95 72.11 1.1M
2023-09-26 72.63 72.65 72.36 72.43 1.3M
2023-09-25 72.57 72.69 72.48 72.49 1.1M
2023-09-22 72.73 72.95 72.66 72.89 2.5M
2023-09-21 72.69 72.74 72.60 72.64 1.4M
2023-09-20 73.35 73.42 73.05 73.05 1.3M
2023-09-19 73.25 73.29 73.11 73.13 0.9M
2023-09-18 73.23 73.39 73.20 73.33 0.8M
2023-09-15 73.37 73.41 73.25 73.30 0.7M
2023-09-14 73.68 73.71 73.44 73.47 0.9M
2023-09-13 73.39 73.64 73.38 73.55 0.5M
2023-09-12 73.45 73.48 73.37 73.44 0.7M
2023-09-11 73.37 73.48 73.37 73.42 0.8M
2023-09-08 73.71 73.76 73.50 73.50 1.0M
2023-09-07 73.45 73.54 73.36 73.52 0.7M
2023-09-06 73.53 73.55 73.23 73.29 0.8M
2023-09-05 73.68 73.68 73.45 73.49 1.3M
2023-09-01 74.25 74.36 73.76 73.87 0.8M
2023-08-31 74.33 74.47 74.29 74.39 1.0M
2023-08-30 74.37 74.45 74.22 74.27 1.0M
2023-08-29 73.67 74.30 73.67 74.30 0.9M
2023-08-28 73.77 73.82 73.64 73.77 0.9M
2023-08-25 73.57 73.77 73.36 73.60 1.0M
2023-08-24 73.68 73.84 73.63 73.67 0.7M
2023-08-23 73.57 73.88 73.57 73.84 0.9M
2023-08-22 73.15 73.26 73.05 73.17 0.8M
2023-08-21 73.24 73.28 73.07 73.13 1.1M
2023-08-18 73.38 73.62 73.37 73.51 0.9M
2023-08-17 73.40 73.42 73.13 73.28 1.1M
2023-08-16 73.63 73.78 73.34 73.38 0.9M
2023-08-15 73.71 73.90 73.61 73.63 0.7M
2023-08-14 73.80 73.96 73.64 73.78 0.7M
2023-08-11 73.95 74.16 73.86 73.89 1.3M
2023-08-10 74.68 74.81 74.20 74.22 0.6M
2023-08-09 74.66 74.77 74.62 74.68 0.7M
2023-08-08 74.65 74.77 74.58 74.65 0.8M
2023-08-07 74.43 74.46 74.30 74.36 0.8M
2023-08-04 74.06 74.51 74.06 74.48 1.3M
2023-08-03 73.84 73.93 73.74 73.82 1.0M
2023-08-02 74.19 74.25 73.98 74.22 1.1M
2023-08-01 74.53 74.56 74.30 74.40 0.9M
2023-07-31 74.84 75.08 74.80 74.99 0.6M
2023-07-28 74.77 74.92 74.71 74.85 0.7M
2023-07-27 75.12 75.16 74.51 74.60 1.9M
2023-07-26 75.16 75.30 74.99 75.25 1.1M
2023-07-25 74.94 75.04 74.87 75.00 1.1M
2023-07-24 75.45 75.45 75.08 75.10 0.7M
2023-07-21 75.32 75.35 75.22 75.26 0.7M
2023-07-20 75.34 75.36 75.04 75.19 1.2M
2023-07-19 75.58 75.69 75.47 75.67 2.9M
2023-07-18 75.56 75.64 75.40 75.43 0.7M
2023-07-17 75.27 75.39 75.19 75.32 0.9M
2023-07-14 75.48 75.53 75.22 75.25 0.8M
2023-07-13 75.37 75.64 75.33 75.62 0.8M
2023-07-12 74.85 75.13 74.85 75.07 0.6M
2023-07-11 74.34 74.48 74.28 74.41 1.2M
2023-07-10 73.99 74.31 73.98 74.27 1.1M
2023-07-07 73.87 74.12 73.85 73.89 1.5M
2023-07-06 73.94 73.99 73.67 73.89 2.6M
2023-07-05 74.80 74.83 74.42 74.50 1.3M
2023-07-03 74.99 75.22 74.80 74.80 0.4M
2023-06-30 75.10 75.25 75.00 75.23 1.0M
2023-06-29 75.10 75.12 74.88 75.07 1.0M
2023-06-28 75.43 75.63 75.32 75.63 0.6M
2023-06-27 75.55 75.66 75.25 75.35 0.7M
2023-06-26 75.61 75.61 75.46 75.54 0.6M
2023-06-23 75.66 75.70 75.30 75.42 0.6M
2023-06-22 75.30 75.43 75.12 75.22 0.9M
2023-06-21 75.31 75.58 75.21 75.52 0.6M
2023-06-20 75.36 75.61 75.36 75.48 0.8M
2023-06-16 75.28 75.43 75.12 75.33 1.6M
2023-06-15 75.40 75.59 75.31 75.59 1.2M
2023-06-14 75.16 75.27 74.80 75.06 2.3M
2023-06-13 75.53 75.57 74.88 74.96 1.0M
2023-06-12 75.36 75.40 75.09 75.40 1.1M
2023-06-09 75.31 75.34 75.18 75.24 0.7M
2023-06-08 75.19 75.51 75.17 75.46 0.7M
2023-06-07 75.50 75.55 75.02 75.06 1.1M
2023-06-06 75.55 75.57 75.37 75.55 0.7M
2023-06-05 75.49 75.72 75.26 75.52 1.2M
2023-06-02 75.94 75.98 75.52 75.58 1.1M
2023-06-01 76.03 76.30 75.94 76.03 0.8M
2023-05-31 75.81 76.09 75.71 76.00 0.9M
2023-05-30 75.50 75.77 75.44 75.74 0.5M
2023-05-26 75.05 75.25 74.93 75.25 0.8M
2023-05-25 75.38 75.46 75.09 75.13 1.2M
2023-05-24 75.78 75.79 75.48 75.55 1.2M
2023-05-23 75.55 75.78 75.43 75.70 0.9M
2023-05-22 75.70 75.83 75.57 75.63 0.9M
2023-05-19 75.74 75.95 75.57 75.68 1.7M
2023-05-18 75.98 76.00 75.82 75.91 0.8M
2023-05-17 76.52 76.52 76.18 76.28 0.9M
2023-05-16 76.43 76.52 76.30 76.42 0.8M
2023-05-15 76.62 76.68 76.59 76.64 3.0M
2023-05-12 77.20 77.25 76.80 76.80 0.7M
2023-05-11 77.41 77.46 77.17 77.18 0.7M
2023-05-10 76.86 77.06 76.79 77.05 0.9M
2023-05-09 76.54 76.63 76.49 76.49 1.3M
2023-05-08 76.62 76.70 76.51 76.57 1.0M
2023-05-05 77.00 77.03 76.81 76.99 0.9M
2023-05-04 77.15 77.68 77.07 77.38 1.1M
2023-05-03 77.11 77.33 77.00 77.30 1.0M
2023-05-02 76.33 76.96 76.28 76.95 0.9M
2023-05-01 76.71 76.71 76.08 76.13 0.8M
2023-04-28 77.01 77.14 76.86 77.14 0.7M
2023-04-27 76.84 76.84 76.58 76.59 0.6M
2023-04-26 77.28 77.33 76.91 77.00 0.7M
2023-04-25 77.06 77.34 77.04 77.33 0.7M
2023-04-24 76.53 76.74 76.53 76.74 0.6M
2023-04-21 76.65 76.71 76.32 76.37 0.7M
2023-04-20 76.45 76.55 76.44 76.47 1.4M
2023-04-19 76.21 76.25 76.06 76.15 1.3M
2023-04-18 76.33 76.48 76.27 76.34 0.8M
2023-04-17 76.47 76.48 76.24 76.28 1.7M
2023-04-14 76.68 76.77 76.55 76.67 1.0M
2023-04-13 77.18 77.28 76.91 77.00 0.9M
2023-04-12 77.22 77.27 76.83 77.00 0.7M
2023-04-11 77.04 77.04 76.74 76.86 1.2M
2023-04-10 76.95 76.96 76.78 76.96 1.0M
2023-04-06 77.50 77.62 77.45 77.47 2.6M
2023-04-05 77.51 77.71 77.41 77.45 1.2M
2023-04-04 76.77 77.34 76.61 77.27 1.8M
2023-04-03 76.47 76.94 76.40 76.93 0.7M
2023-03-31 76.45 76.76 76.33 76.74 0.8M
2023-03-30 76.18 76.35 76.12 76.31 0.6M
2023-03-29 76.09 76.29 76.03 76.17 0.7M
2023-03-28 76.16 76.29 76.11 76.19 0.8M
2023-03-27 76.54 76.60 76.31 76.34 0.5M
2023-03-24 77.31 77.49 77.04 77.20 1.0M
2023-03-23 76.54 77.11 76.54 77.02 0.7M
2023-03-22 75.67 76.79 75.67 76.53 0.8M
2023-03-21 75.90 76.13 75.77 75.77 0.5M
2023-03-20 76.57 76.57 76.07 76.17 0.5M
2023-03-17 76.13 76.70 76.07 76.49 0.7M
2023-03-16 76.60 76.68 75.66 75.88 1.0M
2023-03-15 76.35 76.67 75.94 76.29 0.9M
2023-03-14 75.55 75.71 75.20 75.41 1.2M
2023-03-13 75.89 76.46 75.64 75.86 1.1M
2023-03-10 74.88 75.25 74.79 75.24 0.9M
2023-03-09 73.92 74.26 73.90 74.17 0.6M
2023-03-08 74.03 74.19 73.73 73.80 0.9M
2023-03-07 74.15 74.15 73.77 73.90 1.0M
2023-03-06 74.32 74.32 73.96 74.03 0.8M
2023-03-03 73.91 74.10 73.75 74.10 1.6M
2023-03-02 73.44 73.63 73.44 73.57 2.4M
2023-03-01 74.00 74.04 73.73 73.75 1.0M
2023-02-28 74.16 74.43 74.07 74.38 0.8M
2023-02-27 74.42 74.48 74.27 74.38 0.7M
2023-02-24 74.19 74.28 74.08 74.24 0.8M
2023-02-23 74.34 74.65 74.34 74.61 0.5M
2023-02-22 74.34 74.52 74.28 74.30 0.7M
2023-02-21 74.51 74.54 74.21 74.22 0.7M
2023-02-17 74.62 74.97 74.61 74.94 1.3M
2023-02-16 74.80 74.98 74.69 74.78 1.0M
2023-02-15 75.11 75.18 74.91 74.99 0.8M
2023-02-14 75.31 75.43 74.97 75.18 0.8M
2023-02-13 75.56 75.56 75.31 75.50 0.7M
2023-02-10 75.63 75.63 75.30 75.36 1.0M
2023-02-09 76.17 76.18 75.61 75.67 0.9M
2023-02-08 75.88 76.04 75.74 75.96 0.8M
2023-02-07 75.92 76.27 75.78 75.83 1.1M
2023-02-06 76.15 76.16 75.91 75.91 2.2M
2023-02-03 76.74 76.82 76.48 76.60 1.4M
2023-02-02 77.50 77.59 77.26 77.31 1.4M
2023-02-01 76.84 77.30 76.60 77.24 1.4M
2023-01-31 76.74 76.87 76.53 76.84 0.8M
2023-01-30 76.50 76.64 76.41 76.47 1.0M
2023-01-27 76.63 76.71 76.57 76.67 0.9M
2023-01-26 76.89 77.00 76.70 76.83 0.8M
2023-01-25 76.91 77.07 76.76 76.96 0.7M
2023-01-24 76.70 76.93 76.47 76.91 0.9M
2023-01-23 76.58 76.77 76.54 76.60 1.0M
2023-01-20 76.83 76.90 76.66 76.76 2.7M
2023-01-19 77.12 77.24 77.02 77.14 1.8M
2023-01-18 77.22 77.34 77.01 77.27 1.5M
2023-01-17 76.40 76.63 76.36 76.48 0.9M
2023-01-13 76.71 76.85 76.49 76.58 1.8M
2023-01-12 76.52 76.88 76.23 76.85 1.2M
2023-01-11 76.04 76.25 76.01 76.24 0.9M
2023-01-10 75.88 75.98 75.69 75.84 1.1M
2023-01-09 75.89 76.26 75.86 76.12 1.8M
2023-01-06 75.15 76.00 75.06 75.90 0.7M
2023-01-05 74.80 75.08 74.69 75.03 1.1M
2023-01-04 75.20 75.24 74.98 75.14 0.7M
2023-01-03 74.97 75.00 74.59 74.71 0.9M