Vanguard Long-Term Bond Index Fund ETF Shares (BLV)

BLV
🏛️ 미국 →
70.53
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
2021-12-31 103.06 103.60 102.87 102.92 1.9M
2021-12-30 102.73 103.10 102.29 102.89 0.2M
2021-12-29 102.67 102.79 102.23 102.49 0.3M
2021-12-28 104.00 104.17 103.13 103.33 0.2M
2021-12-27 103.36 103.83 103.35 103.51 0.2M
2021-12-23 103.77 103.78 103.00 103.39 0.2M
2021-12-22 104.22 104.36 103.87 104.29 0.2M
2021-12-21 103.41 103.96 103.00 103.75 0.2M
2021-12-20 104.61 104.63 103.82 104.18 0.2M
2021-12-17 104.42 104.85 104.37 104.61 0.1M
2021-12-16 104.04 104.50 103.75 103.89 0.2M
2021-12-15 103.86 104.49 103.82 104.27 0.2M
2021-12-14 104.51 104.74 103.91 104.45 0.2M
2021-12-13 104.63 105.13 104.48 104.82 0.2M
2021-12-10 104.34 104.59 103.81 103.91 0.2M
2021-12-09 104.10 104.38 103.73 103.85 0.5M
2021-12-08 104.73 104.75 103.69 103.77 0.4M
2021-12-07 105.33 105.78 104.94 105.07 0.4M
2021-12-06 106.38 106.44 105.35 105.43 0.5M
2021-12-03 105.11 106.77 104.94 106.41 1.4M
2021-12-02 105.30 105.34 104.71 105.22 1.0M
2021-12-01 104.22 104.99 103.89 104.95 1.8M
2021-11-30 104.82 105.30 104.42 104.74 0.6M
2021-11-29 103.16 104.06 103.16 104.01 0.2M
2021-11-26 103.33 104.29 103.21 104.17 0.1M
2021-11-24 101.57 102.64 101.48 102.62 0.5M
2021-11-23 102.38 102.38 101.44 101.50 0.1M
2021-11-22 103.35 103.50 102.54 102.77 0.5M
2021-11-19 103.52 104.02 103.52 103.90 4.1M
2021-11-18 102.53 103.13 102.53 103.02 0.1M
2021-11-17 101.77 102.72 101.73 102.68 0.1M
2021-11-16 102.32 102.78 101.95 101.99 0.2M
2021-11-15 103.28 103.44 102.26 102.26 0.2M
2021-11-12 103.91 104.15 103.17 103.53 0.1M
2021-11-11 104.21 104.33 103.78 103.88 0.1M
2021-11-10 105.63 105.63 103.56 104.17 0.3M
2021-11-09 105.84 106.19 105.60 105.70 0.4M
2021-11-08 104.93 105.01 104.64 104.86 0.2M
2021-11-05 104.50 105.35 104.39 105.12 0.3M
2021-11-04 103.17 104.07 103.17 103.78 0.5M
2021-11-03 104.01 104.13 102.92 102.92 0.2M
2021-11-02 103.15 103.81 103.15 103.70 0.2M
2021-11-01 102.77 103.32 102.70 103.29 0.2M
2021-10-29 103.23 104.06 103.23 103.85 0.3M
2021-10-28 104.02 104.35 103.53 103.78 0.2M
2021-10-27 103.52 104.44 103.29 104.11 0.2M
2021-10-26 102.42 102.78 102.00 102.78 0.2M
2021-10-25 101.81 102.26 101.80 101.95 0.2M
2021-10-22 101.53 102.14 101.53 102.04 0.2M
2021-10-21 101.40 101.50 101.05 101.16 0.2M
2021-10-20 101.67 101.90 101.27 101.27 0.3M
2021-10-19 102.44 102.49 101.86 101.86 0.2M
2021-10-18 102.53 103.14 102.44 102.96 0.2M
2021-10-15 102.74 102.83 102.45 102.82 0.1M
2021-10-14 102.81 103.25 102.66 103.21 0.3M
2021-10-13 102.13 102.79 102.13 102.79 0.3M
2021-10-12 100.90 101.80 100.90 101.76 0.4M
2021-10-11 100.60 100.75 100.46 100.51 0.3M
2021-10-08 101.16 101.38 100.53 100.67 0.5M
2021-10-07 101.69 101.82 101.32 101.46 0.4M
2021-10-06 102.18 102.36 101.97 102.26 0.3M
2021-10-05 102.55 102.61 101.86 101.96 0.2M
2021-10-04 102.57 102.93 102.25 102.74 0.3M
2021-10-01 102.47 103.11 102.26 102.96 0.5M
2021-09-30 102.46 102.47 102.01 102.33 0.5M
2021-09-29 102.79 103.22 102.25 102.51 0.2M
2021-09-28 103.06 103.10 102.37 102.41 0.3M
2021-09-27 103.87 104.32 103.77 104.15 0.3M
2021-09-24 104.68 104.82 104.21 104.37 0.2M
2021-09-23 105.96 105.98 104.81 105.01 0.3M
2021-09-22 106.10 106.66 105.94 106.66 0.2M
2021-09-21 106.00 106.11 105.81 106.11 0.3M
2021-09-20 105.78 106.22 105.61 106.03 0.3M
2021-09-17 105.39 105.39 105.04 105.34 0.3M
2021-09-16 105.49 105.94 105.39 105.77 0.4M
2021-09-15 106.24 106.26 105.68 106.00 0.2M
2021-09-14 105.63 106.60 105.54 106.31 0.3M
2021-09-13 105.30 105.61 105.11 105.46 0.2M
2021-09-10 105.34 105.46 104.76 105.01 0.3M
2021-09-09 104.71 105.67 104.51 105.65 0.5M
2021-09-08 104.27 104.66 104.10 104.50 0.2M
2021-09-07 104.19 104.30 103.63 103.87 0.5M
2021-09-03 104.68 104.85 104.51 104.73 0.6M
2021-09-02 105.26 105.40 104.88 105.37 0.2M
2021-09-01 105.33 105.44 104.77 105.05 0.2M
2021-08-31 105.46 105.82 104.94 105.23 0.5M
2021-08-30 105.19 105.70 105.18 105.70 0.3M
2021-08-27 104.63 105.44 104.51 105.41 0.2M
2021-08-26 104.58 104.74 104.23 104.70 0.1M
2021-08-25 105.17 105.23 104.31 104.63 0.2M
2021-08-24 105.39 105.49 105.04 105.17 0.2M
2021-08-23 105.71 105.84 105.50 105.77 0.2M
2021-08-20 105.71 105.91 105.56 105.76 0.3M
2021-08-19 105.47 105.71 105.20 105.59 0.2M
2021-08-18 104.85 105.23 104.68 105.04 0.3M
2021-08-17 104.89 105.23 104.76 104.98 0.1M
2021-08-16 105.31 105.74 105.03 105.12 0.3M
2021-08-13 103.96 104.93 103.96 104.88 0.3M
2021-08-12 103.49 103.75 103.24 103.75 0.2M
2021-08-11 103.43 104.00 103.17 103.61 0.2M
2021-08-10 104.11 104.11 103.50 103.50 0.2M
2021-08-09 104.49 104.68 103.85 103.85 0.3M
2021-08-06 104.89 105.03 104.41 104.50 0.2M
2021-08-05 106.31 106.34 105.84 105.86 0.2M
2021-08-04 106.70 106.85 105.66 106.46 0.3M
2021-08-03 106.22 106.49 106.08 106.26 0.2M
2021-08-02 105.58 106.56 105.52 106.08 0.2M
2021-07-30 105.53 105.90 105.53 105.86 0.2M
2021-07-29 105.42 105.61 105.14 105.55 0.2M
2021-07-28 105.35 105.98 105.19 105.98 0.2M
2021-07-27 105.62 105.82 105.41 105.80 0.7M
2021-07-26 105.53 105.58 104.87 104.99 0.3M
2021-07-23 104.95 105.87 104.81 105.29 0.3M
2021-07-22 104.90 105.88 104.90 105.65 0.3M
2021-07-21 104.97 105.10 104.55 104.92 0.3M
2021-07-20 106.96 107.11 105.54 105.87 0.2M
2021-07-19 106.04 106.59 105.82 106.34 0.5M
2021-07-16 104.44 104.93 104.44 104.90 0.4M
2021-07-15 104.90 105.08 104.19 105.04 0.3M
2021-07-14 103.83 104.41 103.66 104.41 0.7M
2021-07-13 104.28 104.66 103.01 103.27 3.8M
2021-07-12 104.30 104.46 103.96 104.05 0.3M
2021-07-09 104.35 104.35 104.00 104.14 1.0M
2021-07-08 105.13 105.40 104.80 105.16 0.6M
2021-07-07 104.66 105.19 104.37 104.89 0.5M
2021-07-06 103.73 104.45 103.72 104.21 0.6M
2021-07-02 102.90 103.38 102.78 103.36 0.8M
2021-07-01 102.88 103.15 102.51 102.99 1.6M
2021-06-30 103.07 103.51 103.01 103.03 0.2M
2021-06-29 102.43 102.87 102.43 102.83 0.3M
2021-06-28 102.33 102.90 102.33 102.60 0.2M
2021-06-25 102.54 102.73 101.48 101.92 0.3M
2021-06-24 102.44 102.74 102.42 102.53 0.3M
2021-06-23 102.33 102.55 102.11 102.35 2.8M
2021-06-22 101.69 102.63 101.67 102.57 0.3M
2021-06-21 103.07 103.07 102.09 102.40 4.2M
2021-06-18 102.85 103.95 102.66 103.68 2.3M
2021-06-17 101.62 103.31 101.60 102.21 0.2M
2021-06-16 101.35 101.69 100.65 101.11 0.2M
2021-06-15 101.02 101.28 100.89 101.28 0.4M
2021-06-14 101.70 101.75 101.07 101.22 0.2M
2021-06-11 101.89 101.94 101.57 101.87 0.2M
2021-06-10 100.80 101.88 100.80 101.85 0.3M
2021-06-09 101.23 101.50 101.01 101.25 0.2M
2021-06-08 100.54 100.65 100.01 100.53 0.4M
2021-06-07 100.02 100.12 99.83 99.90 0.3M
2021-06-04 99.39 100.17 99.31 100.17 0.3M
2021-06-03 99.22 99.24 98.90 98.96 0.5M
2021-06-02 99.34 99.60 99.28 99.38 0.4M
2021-06-01 99.10 99.19 98.68 99.10 0.4M
2021-05-28 99.46 99.91 99.45 99.45 0.2M
2021-05-27 99.47 99.61 99.22 99.47 0.3M
2021-05-26 99.93 100.18 99.67 99.85 2.5M
2021-05-25 99.48 99.98 99.26 99.96 0.2M
2021-05-24 99.07 99.45 99.07 99.24 0.8M
2021-05-21 98.90 98.98 98.65 98.95 0.3M
2021-05-20 98.23 98.81 98.23 98.66 0.2M
2021-05-19 97.98 98.35 97.45 97.79 0.2M
2021-05-18 98.14 98.19 97.95 98.05 0.2M
2021-05-17 98.54 98.64 98.19 98.38 0.2M
2021-05-14 98.28 98.62 97.99 98.59 0.2M
2021-05-13 97.80 98.11 97.67 97.85 0.2M
2021-05-12 97.96 98.15 97.35 97.54 0.3M
2021-05-11 98.45 98.49 98.11 98.27 0.2M
2021-05-10 99.51 99.76 98.88 98.89 0.3M
2021-05-07 100.20 100.55 99.53 99.78 0.3M
2021-05-06 99.59 100.10 99.59 99.96 0.5M
2021-05-05 99.28 99.85 99.28 99.79 0.3M
2021-05-04 99.74 100.02 99.45 99.56 0.3M
2021-05-03 99.30 99.79 99.04 99.27 0.3M
2021-04-30 99.16 99.38 98.99 99.37 0.3M
2021-04-29 98.70 99.08 98.43 99.02 0.4M
2021-04-28 99.13 99.72 98.85 99.32 0.2M
2021-04-27 99.89 99.98 99.23 99.23 0.3M
2021-04-26 100.19 100.36 100.01 100.01 0.2M
2021-04-23 100.14 100.23 99.82 100.11 0.2M
2021-04-22 100.01 100.21 99.60 100.08 0.2M
2021-04-21 99.53 99.88 99.33 99.84 0.2M
2021-04-20 98.98 99.72 98.98 99.54 0.3M
2021-04-19 99.16 99.38 99.00 99.18 0.3M
2021-04-16 99.59 99.98 99.53 99.55 0.7M
2021-04-15 99.81 100.85 99.70 100.42 0.4M
2021-04-14 99.20 99.37 98.97 99.26 0.3M
2021-04-13 98.67 99.40 98.61 99.33 0.4M
2021-04-12 98.73 98.81 98.54 98.76 0.4M
2021-04-09 98.76 99.17 98.50 98.85 0.5M
2021-04-08 98.69 99.11 98.63 99.09 0.6M
2021-04-07 98.80 99.04 98.38 98.43 0.5M
2021-04-06 98.36 99.06 98.32 99.00 0.6M
2021-04-05 98.23 98.34 97.83 98.16 0.3M
2021-04-01 98.35 98.73 98.11 98.61 0.6M
2021-03-31 98.15 98.57 97.74 98.14 0.3M
2021-03-30 97.49 98.08 97.23 98.02 0.2M
2021-03-29 98.07 98.07 97.11 97.39 0.3M
2021-03-26 97.80 98.30 97.71 98.02 0.2M
2021-03-25 98.72 98.96 98.08 98.21 0.3M
2021-03-24 97.93 98.74 97.89 98.70 0.2M
2021-03-23 97.74 98.18 97.52 98.18 0.3M
2021-03-22 97.30 97.75 97.11 97.64 0.4M
2021-03-19 96.38 96.82 96.26 96.82 0.3M
2021-03-18 96.00 96.57 95.80 96.21 0.4M
2021-03-17 96.74 97.39 96.36 97.23 0.6M
2021-03-16 97.81 97.97 97.15 97.21 0.4M
2021-03-15 97.38 97.85 97.38 97.74 0.3M
2021-03-12 97.59 97.70 96.94 97.28 0.6M
2021-03-11 99.04 99.33 98.82 99.04 0.4M
2021-03-10 99.00 99.45 98.95 99.33 0.2M
2021-03-09 98.47 98.95 98.39 98.90 0.5M
2021-03-08 98.46 98.49 97.55 97.58 0.4M
2021-03-05 98.27 98.81 98.15 98.65 0.3M
2021-03-04 99.62 99.81 98.36 98.84 0.6M
2021-03-03 99.73 100.04 99.31 99.63 0.4M
2021-03-02 100.54 100.74 100.19 100.67 0.2M
2021-03-01 100.37 100.96 100.23 100.63 0.5M
2021-02-26 100.34 101.71 99.72 101.71 0.7M
2021-02-25 99.95 100.14 97.37 98.88 0.5M
2021-02-24 99.76 100.97 99.53 100.93 0.6M
2021-02-23 100.76 101.24 100.38 101.09 0.5M
2021-02-22 101.86 102.19 100.90 101.13 0.3M
2021-02-19 102.78 102.91 101.85 102.03 1.3M
2021-02-18 103.16 103.57 102.91 103.31 0.5M
2021-02-17 103.62 103.74 103.21 103.57 0.8M
2021-02-16 103.26 103.44 102.85 103.00 0.5M
2021-02-12 104.41 104.65 104.15 104.23 0.4M
2021-02-11 105.58 105.69 104.95 105.10 0.5M
2021-02-10 105.32 105.57 105.20 105.41 0.5M
2021-02-09 105.37 105.49 104.96 105.00 0.3M
2021-02-08 104.60 105.30 104.60 105.11 0.4M
2021-02-05 105.11 105.45 104.50 104.57 0.3M
2021-02-04 105.02 105.31 104.85 105.24 0.8M
2021-02-03 105.56 105.67 105.17 105.34 0.5M
2021-02-02 105.79 106.03 105.70 105.87 0.3M
2021-02-01 106.20 106.55 106.03 106.41 0.3M
2021-01-29 106.31 106.83 106.07 106.44 0.5M
2021-01-28 107.15 107.35 106.66 106.99 0.2M
2021-01-27 107.56 107.71 107.15 107.40 0.3M
2021-01-26 107.11 107.50 107.05 107.39 0.3M
2021-01-25 106.92 107.48 106.81 107.28 0.3M
2021-01-22 106.40 106.61 106.23 106.40 0.3M
2021-01-21 106.48 107.04 106.23 106.30 0.5M
2021-01-20 106.97 107.21 106.72 107.11 0.3M
2021-01-19 106.63 107.08 106.51 106.98 0.3M
2021-01-15 106.64 107.01 106.50 106.63 0.4M
2021-01-14 107.18 107.34 106.19 106.26 0.3M
2021-01-13 106.32 107.48 106.00 107.18 2.5M
2021-01-12 105.61 106.00 105.15 105.96 0.4M
2021-01-11 105.89 106.00 105.62 105.85 0.6M
2021-01-08 106.23 106.30 105.75 106.19 0.8M
2021-01-07 106.08 106.52 106.04 106.32 0.7M
2021-01-06 106.85 107.24 106.06 106.75 1.5M
2021-01-05 108.72 108.84 108.02 108.41 0.9M
2021-01-04 109.07 109.50 109.05 109.25 1.5M