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
2022-12-30 72.74 72.93 72.35 72.44 0.3M
2022-12-29 72.70 73.29 72.67 73.14 0.2M
2022-12-28 73.03 73.27 72.41 72.44 0.5M
2022-12-27 73.22 73.48 72.76 72.79 0.4M
2022-12-23 74.29 74.52 74.03 74.19 0.4M
2022-12-22 75.00 75.30 74.87 75.14 0.6M
2022-12-21 75.25 75.41 74.64 75.09 0.3M
2022-12-20 74.80 74.86 74.42 74.60 0.7M
2022-12-19 76.32 76.38 75.68 75.92 0.7M
2022-12-16 76.76 77.37 76.58 77.12 0.5M
2022-12-15 77.80 78.11 77.52 77.82 0.5M
2022-12-14 77.32 77.70 76.73 77.63 0.5M
2022-12-13 77.93 78.38 77.18 77.32 0.3M
2022-12-12 77.45 77.57 76.41 76.56 0.5M
2022-12-09 77.29 77.36 76.53 76.60 0.4M
2022-12-08 77.70 78.15 77.53 77.91 0.3M
2022-12-07 77.30 78.17 77.30 78.06 0.6M
2022-12-06 76.60 76.90 76.32 76.73 0.4M
2022-12-05 76.18 76.25 75.59 76.03 1.2M
2022-12-02 75.67 76.95 75.41 76.90 0.2M
2022-12-01 74.97 76.19 74.71 76.13 0.6M
2022-11-30 73.60 74.64 73.44 74.63 0.7M
2022-11-29 74.00 74.25 73.71 73.83 0.4M
2022-11-28 75.05 75.05 74.12 74.46 0.4M
2022-11-25 74.55 74.73 74.46 74.67 0.1M
2022-11-23 74.02 74.75 74.02 74.65 0.5M
2022-11-22 72.92 73.74 72.92 73.56 0.4M
2022-11-21 73.07 73.24 72.52 72.56 0.5M
2022-11-18 72.97 73.29 72.40 72.55 0.3M
2022-11-17 72.57 72.80 72.24 72.79 0.4M
2022-11-16 72.48 73.33 72.34 73.24 0.5M
2022-11-15 71.39 72.12 71.37 72.01 0.6M
2022-11-14 71.10 71.18 70.60 70.81 0.3M
2022-11-11 70.91 71.42 70.83 71.19 0.3M
2022-11-10 69.80 71.14 69.80 71.04 0.7M
2022-11-09 67.94 68.60 67.78 68.16 0.4M
2022-11-08 68.00 68.66 68.00 68.27 0.6M
2022-11-07 68.56 68.56 67.75 67.77 0.3M
2022-11-04 68.73 68.96 68.22 68.29 0.4M
2022-11-03 68.26 69.07 68.12 68.80 0.3M
2022-11-02 69.56 70.20 68.94 69.11 0.8M
2022-11-01 69.85 69.88 69.05 69.48 1.3M
2022-10-31 69.22 69.37 68.52 69.00 0.3M
2022-10-28 69.18 69.84 69.18 69.49 0.3M
2022-10-27 69.41 69.96 69.00 69.65 0.5M
2022-10-26 68.84 69.48 68.71 69.06 0.5M
2022-10-25 67.96 68.66 67.96 68.45 0.5M
2022-10-24 67.17 67.49 66.44 66.85 0.7M
2022-10-21 66.83 67.44 66.55 67.15 0.5M
2022-10-20 68.40 68.79 67.68 67.71 0.7M
2022-10-19 69.20 69.41 68.61 68.71 0.5M
2022-10-18 69.88 70.14 69.04 69.85 0.6M
2022-10-17 70.00 70.49 69.50 69.71 0.5M
2022-10-14 70.82 70.86 69.37 69.47 0.5M
2022-10-13 69.16 70.71 69.03 70.32 0.7M
2022-10-12 70.10 70.62 69.97 70.38 1.2M
2022-10-11 70.27 71.25 69.87 70.41 0.6M
2022-10-10 71.06 71.25 69.91 70.11 0.3M
2022-10-07 71.45 71.73 71.13 71.25 0.6M
2022-10-06 72.55 72.65 71.86 72.18 0.7M
2022-10-05 72.41 72.55 71.75 72.28 0.6M
2022-10-04 73.42 73.82 73.03 73.12 0.9M
2022-10-03 72.57 73.64 72.55 72.91 0.7M
2022-09-30 72.68 73.15 71.75 71.95 0.6M
2022-09-29 72.03 72.52 71.60 72.37 0.3M
2022-09-28 71.93 72.95 71.69 72.88 0.7M
2022-09-27 72.30 72.55 70.88 70.98 0.8M
2022-09-26 73.85 74.01 72.50 72.71 0.8M
2022-09-23 74.11 74.61 73.70 74.31 0.9M
2022-09-22 74.72 74.77 73.86 74.20 0.5M
2022-09-21 75.29 75.90 74.75 75.69 0.4M
2022-09-20 75.00 75.42 74.70 75.04 0.3M
2022-09-19 75.44 76.10 75.38 75.93 0.2M
2022-09-16 75.55 76.14 75.43 75.75 0.2M
2022-09-15 76.27 76.38 75.97 76.12 0.2M
2022-09-14 75.87 76.62 75.87 76.44 0.4M
2022-09-13 75.55 76.18 75.38 76.02 0.6M
2022-09-12 77.11 77.23 76.11 76.37 0.6M
2022-09-09 76.81 77.15 76.58 76.80 0.2M
2022-09-08 76.98 77.29 76.55 76.61 0.2M
2022-09-07 76.28 77.15 76.21 76.98 0.2M
2022-09-06 76.70 76.73 75.68 75.76 0.6M
2022-09-02 77.16 77.80 77.16 77.31 0.2M
2022-09-01 77.26 77.37 76.41 77.16 0.4M
2022-08-31 79.05 79.44 78.32 78.39 0.4M
2022-08-30 79.10 79.70 78.75 79.24 0.3M
2022-08-29 79.36 79.36 78.90 79.11 0.2M
2022-08-26 79.60 80.33 79.35 79.93 0.4M
2022-08-25 78.96 80.16 78.81 79.97 0.2M
2022-08-24 79.00 79.16 78.64 78.86 0.3M
2022-08-23 79.29 79.97 79.01 79.32 0.4M
2022-08-22 79.87 79.87 79.24 79.32 0.3M
2022-08-19 80.23 80.23 79.65 79.87 0.3M
2022-08-18 81.20 81.68 81.10 81.12 0.2M
2022-08-17 81.23 81.31 80.79 80.89 0.5M
2022-08-16 81.71 81.96 80.95 81.89 0.4M
2022-08-15 82.37 82.69 81.90 81.95 0.3M
2022-08-12 81.52 82.10 81.27 82.07 0.2M
2022-08-11 82.43 82.90 80.91 80.95 0.3M
2022-08-10 82.41 83.18 82.10 82.53 0.6M
2022-08-09 82.34 82.52 82.08 82.23 0.2M
2022-08-08 82.52 82.88 82.38 82.51 0.5M
2022-08-05 82.00 82.03 81.25 81.90 0.1M
2022-08-04 83.38 83.49 82.83 83.43 0.4M
2022-08-03 82.16 83.44 81.75 83.41 0.2M
2022-08-02 83.63 83.90 82.04 82.17 0.3M
2022-08-01 83.01 83.73 82.80 83.52 0.3M
2022-07-29 82.81 83.72 82.49 83.01 0.3M
2022-07-28 82.69 83.20 82.42 82.68 0.4M
2022-07-27 82.32 82.91 81.95 82.03 0.4M
2022-07-26 82.44 82.64 81.86 81.96 0.3M
2022-07-25 81.98 82.10 81.57 81.82 0.2M
2022-07-22 82.62 83.35 82.34 82.69 0.2M
2022-07-21 80.70 81.77 80.70 81.59 0.4M
2022-07-20 80.78 80.91 80.11 80.44 0.5M
2022-07-19 80.32 80.56 79.72 80.21 0.7M
2022-07-18 80.54 80.71 80.00 80.24 0.3M
2022-07-15 80.60 81.45 80.54 80.89 0.2M
2022-07-14 80.00 80.67 79.64 80.29 0.2M
2022-07-13 79.36 81.13 79.17 81.07 0.6M
2022-07-12 80.49 80.91 80.09 80.20 0.3M
2022-07-11 79.65 80.26 79.59 79.89 0.3M
2022-07-08 79.19 79.34 78.84 79.01 0.2M
2022-07-07 80.28 80.39 79.51 79.53 0.4M
2022-07-06 81.17 81.25 79.93 79.95 0.3M
2022-07-05 80.80 81.19 80.50 80.74 0.4M
2022-07-01 80.31 81.35 79.97 80.49 0.5M
2022-06-30 79.65 80.26 79.59 79.72 0.3M
2022-06-29 78.50 79.33 78.47 79.25 0.5M
2022-06-28 78.05 78.47 77.79 78.42 0.2M
2022-06-27 78.41 78.82 78.21 78.32 0.5M
2022-06-24 79.39 79.93 79.01 79.18 0.3M
2022-06-23 79.29 80.31 79.21 79.53 0.6M
2022-06-22 78.83 79.31 78.68 78.86 0.5M
2022-06-21 77.85 78.34 77.32 77.48 0.4M
2022-06-17 78.77 79.16 78.18 78.78 0.2M
2022-06-16 76.72 78.66 76.34 78.64 0.3M
2022-06-15 77.77 78.21 77.09 78.07 0.4M
2022-06-14 77.57 78.08 76.61 76.82 0.5M
2022-06-13 78.33 78.33 76.74 77.45 0.5M
2022-06-10 80.26 80.42 79.21 79.84 0.4M
2022-06-09 80.51 80.93 80.40 80.51 0.2M
2022-06-08 81.17 81.51 80.71 80.71 0.4M
2022-06-07 81.01 81.84 81.01 81.43 0.3M
2022-06-06 81.65 81.73 80.61 80.69 0.3M
2022-06-03 81.41 81.82 81.26 81.82 0.3M
2022-06-02 82.36 82.48 81.55 82.07 0.3M
2022-06-01 82.89 83.19 81.68 82.14 0.3M
2022-05-31 82.87 82.90 82.22 82.60 0.3M
2022-05-27 83.69 84.19 83.42 83.72 0.3M
2022-05-26 83.48 83.76 83.06 83.32 0.3M
2022-05-25 83.27 83.64 83.00 83.50 0.5M
2022-05-24 81.87 83.04 81.87 82.95 0.5M
2022-05-23 82.04 82.15 81.21 81.34 0.5M
2022-05-20 81.33 82.20 81.33 82.12 0.4M
2022-05-19 82.06 82.22 81.19 81.38 0.5M
2022-05-18 80.16 81.16 80.10 81.15 0.8M
2022-05-17 80.20 80.56 80.01 80.13 0.5M
2022-05-16 80.95 81.47 80.76 80.80 0.3M
2022-05-13 81.12 81.41 80.57 80.76 0.2M
2022-05-12 82.06 82.38 81.69 81.71 0.6M
2022-05-11 80.22 81.80 80.09 81.69 0.5M
2022-05-10 80.87 81.53 80.56 80.65 0.5M
2022-05-09 79.34 80.24 78.98 80.03 0.5M
2022-05-06 80.01 80.49 79.50 79.70 0.3M
2022-05-05 81.64 81.64 80.07 80.78 0.5M
2022-05-04 82.27 82.97 81.62 82.94 1.9M
2022-05-03 82.41 82.88 82.01 82.11 0.4M
2022-05-02 81.76 81.94 81.10 81.44 0.6M
2022-04-29 83.09 83.81 82.64 82.65 0.2M
2022-04-28 83.56 84.12 83.21 83.91 0.3M
2022-04-27 84.65 84.82 83.73 83.73 2.9M
2022-04-26 84.97 85.25 84.47 84.75 0.6M
2022-04-25 84.13 84.80 84.13 84.47 0.4M
2022-04-22 83.38 84.04 83.19 83.40 0.2M
2022-04-21 84.41 84.41 83.05 83.67 0.6M
2022-04-20 83.88 84.89 83.80 84.61 0.5M
2022-04-19 83.54 83.69 83.04 83.29 0.5M
2022-04-18 84.62 84.70 83.84 83.89 0.5M
2022-04-14 86.11 86.20 84.63 84.77 0.2M
2022-04-13 85.91 86.54 85.77 86.14 0.5M
2022-04-12 86.50 86.76 85.66 85.71 0.7M
2022-04-11 86.39 86.60 85.50 85.85 0.7M
2022-04-08 87.47 87.60 86.72 87.09 0.3M
2022-04-07 88.26 88.48 87.72 88.24 0.7M
2022-04-06 88.54 89.44 88.08 88.92 0.6M
2022-04-05 91.19 91.32 89.52 89.65 0.5M
2022-04-04 91.60 91.80 91.02 91.64 0.4M
2022-04-01 90.37 92.06 90.21 91.91 0.4M
2022-03-31 91.54 92.07 91.45 91.69 0.3M
2022-03-30 90.68 91.78 90.67 91.50 0.6M
2022-03-29 90.93 91.43 90.44 91.17 3.9M
2022-03-28 90.00 90.70 89.80 90.43 0.3M
2022-03-25 90.14 90.21 89.14 89.51 0.2M
2022-03-24 90.00 90.82 89.60 90.61 0.3M
2022-03-23 89.91 90.81 89.61 90.76 0.3M
2022-03-22 89.79 89.98 89.56 89.67 1.6M
2022-03-21 91.55 91.55 90.20 90.48 0.4M
2022-03-18 91.66 92.43 91.66 92.41 0.4M
2022-03-17 91.45 92.17 91.38 91.63 0.3M
2022-03-16 90.46 91.29 89.69 91.23 0.8M
2022-03-15 90.44 90.76 89.91 90.35 1.7M
2022-03-14 90.52 90.64 89.77 89.82 0.4M
2022-03-11 91.42 92.06 91.42 91.65 0.2M
2022-03-10 92.05 92.15 91.15 91.59 0.6M
2022-03-09 92.97 93.51 92.85 92.87 0.4M
2022-03-08 93.24 93.68 92.81 93.38 0.6M
2022-03-07 94.39 95.03 93.87 94.20 0.8M
2022-03-04 95.64 95.72 94.94 95.27 0.2M
2022-03-03 93.98 94.84 93.98 94.29 0.7M
2022-03-02 95.35 95.50 93.64 93.73 0.4M
2022-03-01 95.74 97.08 95.68 96.24 0.6M
2022-02-28 94.80 95.92 94.80 95.72 0.3M
2022-02-25 94.04 94.30 93.84 94.25 0.2M
2022-02-24 94.20 94.53 93.51 93.85 0.4M
2022-02-23 94.41 94.48 93.51 93.57 0.2M
2022-02-22 94.41 94.88 94.30 94.77 0.2M
2022-02-18 94.57 94.81 94.23 94.70 0.2M
2022-02-17 94.00 94.59 93.73 94.11 0.2M
2022-02-16 94.13 94.13 93.10 93.75 0.3M
2022-02-15 94.13 94.23 93.50 93.59 0.3M
2022-02-14 94.86 94.95 94.21 94.42 0.2M
2022-02-11 94.78 95.64 94.02 95.23 0.3M
2022-02-10 95.52 95.60 94.44 94.49 0.3M
2022-02-09 95.99 96.55 95.87 95.87 0.2M
2022-02-08 95.89 96.06 95.65 95.65 2.9M
2022-02-07 96.01 96.40 95.81 96.27 0.4M
2022-02-04 96.75 96.93 95.86 96.22 0.4M
2022-02-03 97.28 97.72 97.06 97.52 0.5M
2022-02-02 98.37 99.15 98.24 98.32 0.3M
2022-02-01 98.25 98.37 97.70 98.18 0.6M
2022-01-31 98.53 98.77 98.13 98.53 0.4M
2022-01-28 97.96 98.80 97.92 98.73 0.3M
2022-01-27 98.54 99.07 98.40 98.60 0.7M
2022-01-26 98.86 99.02 97.71 97.77 3.9M
2022-01-25 99.22 99.47 98.50 98.55 0.2M
2022-01-24 99.98 99.98 98.91 98.92 0.7M
2022-01-21 99.32 99.82 99.08 99.68 0.2M
2022-01-20 98.54 98.71 98.38 98.47 0.2M
2022-01-19 98.29 98.81 98.09 98.44 1.4M
2022-01-18 98.51 98.65 97.84 97.84 0.5M
2022-01-14 100.01 100.02 99.14 99.22 0.3M
2022-01-13 100.07 100.59 99.87 100.58 0.3M
2022-01-12 100.35 100.61 100.01 100.08 1.6M
2022-01-11 99.78 100.24 99.61 100.17 0.3M
2022-01-10 99.24 99.74 99.00 99.71 0.6M
2022-01-07 100.07 100.19 99.19 99.60 0.2M
2022-01-06 99.95 100.41 99.76 100.26 0.3M
2022-01-05 101.12 101.17 100.11 100.32 0.7M
2022-01-04 100.74 100.92 100.31 100.81 0.4M
2022-01-03 102.00 102.10 101.05 101.14 0.9M