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
2023-12-29 74.72 75.04 74.45 74.58 0.5M
2023-12-28 75.51 75.55 74.96 75.08 0.5M
2023-12-27 74.98 75.54 74.90 75.48 0.7M
2023-12-26 74.26 74.49 74.20 74.37 0.7M
2023-12-22 74.72 74.73 74.03 74.16 0.7M
2023-12-21 75.17 75.19 74.54 74.72 0.9M
2023-12-20 74.74 75.07 74.39 74.94 0.8M
2023-12-19 74.63 74.91 74.47 74.58 0.8M
2023-12-18 74.57 74.57 74.24 74.37 1.6M
2023-12-15 74.80 74.97 74.56 74.84 0.8M
2023-12-14 74.24 74.95 74.02 74.85 1.2M
2023-12-13 72.32 73.52 72.08 73.43 0.9M
2023-12-12 71.38 71.88 71.19 71.85 0.6M
2023-12-11 71.32 71.50 71.01 71.46 0.7M
2023-12-08 71.48 71.74 71.24 71.58 2.1M
2023-12-07 71.97 72.48 71.85 72.09 1.2M
2023-12-06 71.95 72.44 71.76 72.26 0.5M
2023-12-05 70.97 71.67 70.91 71.57 0.7M
2023-12-04 70.34 70.58 70.11 70.34 0.5M
2023-12-01 69.80 70.79 69.48 70.69 0.5M
2023-11-30 70.12 70.15 69.52 69.83 2.4M
2023-11-29 70.08 70.47 69.86 70.47 2.4M
2023-11-28 69.22 69.64 69.11 69.60 0.5M
2023-11-27 68.83 69.40 68.68 69.40 0.6M
2023-11-24 68.68 68.77 68.50 68.64 0.1M
2023-11-22 69.23 69.34 68.77 69.11 0.3M
2023-11-21 68.81 68.94 68.42 68.84 0.4M
2023-11-20 68.31 68.88 68.21 68.83 0.4M
2023-11-17 68.48 68.63 68.16 68.37 0.5M
2023-11-16 67.74 68.20 67.74 68.08 0.6M
2023-11-15 67.66 67.70 67.14 67.34 0.5M
2023-11-14 68.07 68.24 67.77 68.04 0.5M
2023-11-13 66.42 66.74 66.13 66.63 0.4M
2023-11-10 66.90 66.95 66.54 66.75 0.4M
2023-11-09 67.28 67.28 65.92 66.29 0.5M
2023-11-08 67.00 67.61 66.97 67.50 0.3M
2023-11-07 66.39 67.00 66.39 66.78 0.4M
2023-11-06 66.22 66.27 65.80 65.89 0.5M
2023-11-03 67.21 67.41 66.38 66.40 0.6M
2023-11-02 65.80 66.18 65.57 66.07 0.8M
2023-11-01 63.99 64.82 63.95 64.76 0.6M
2023-10-31 64.19 64.47 63.75 63.75 0.6M
2023-10-30 63.91 64.24 63.55 64.00 0.5M
2023-10-27 64.14 64.36 63.85 64.20 0.4M
2023-10-26 63.75 64.52 63.69 64.41 0.5M
2023-10-25 64.12 64.12 63.50 63.75 0.4M
2023-10-24 64.33 64.81 64.06 64.77 0.6M
2023-10-23 63.18 64.52 62.95 64.20 0.7M
2023-10-20 63.27 63.56 63.16 63.42 0.6M
2023-10-19 63.91 64.19 63.10 63.10 0.7M
2023-10-18 64.27 64.47 63.87 64.18 2.2M
2023-10-17 64.67 65.10 64.36 64.78 0.4M
2023-10-16 65.60 65.77 65.36 65.53 0.3M
2023-10-13 66.39 66.54 66.06 66.29 0.5M
2023-10-12 66.66 66.77 65.35 65.50 0.4M
2023-10-11 66.61 66.88 66.34 66.87 0.2M
2023-10-10 65.41 66.23 65.16 65.88 0.4M
2023-10-09 65.00 65.90 64.83 65.87 0.4M
2023-10-06 64.12 65.04 64.00 64.70 1.1M
2023-10-05 65.42 65.47 65.01 65.22 0.4M
2023-10-04 65.04 65.45 64.79 65.40 0.4M
2023-10-03 65.44 65.60 64.48 64.61 0.9M
2023-10-02 66.26 66.43 65.70 65.80 0.4M
2023-09-29 67.52 67.69 66.68 67.06 0.6M
2023-09-28 66.54 67.13 66.12 67.13 0.5M
2023-09-27 67.82 67.88 66.71 66.98 1.3M
2023-09-26 67.78 67.86 67.26 67.32 0.7M
2023-09-25 67.94 68.12 67.60 67.60 0.4M
2023-09-22 68.51 69.02 68.40 68.89 0.5M
2023-09-21 68.70 68.70 68.30 68.43 0.7M
2023-09-20 69.96 70.12 69.74 69.74 0.3M
2023-09-19 69.71 69.90 69.58 69.60 0.4M
2023-09-18 69.53 69.98 69.53 69.96 0.3M
2023-09-15 69.85 69.91 69.58 69.64 0.3M
2023-09-14 70.23 70.31 69.86 69.94 0.4M
2023-09-13 69.99 70.42 69.98 70.28 0.3M
2023-09-12 70.10 70.16 69.86 70.13 0.2M
2023-09-11 70.01 70.15 69.88 69.98 0.3M
2023-09-08 70.37 70.70 70.26 70.40 0.4M
2023-09-07 70.06 70.17 69.88 70.17 0.4M
2023-09-06 70.14 70.14 69.63 69.91 0.3M
2023-09-05 70.24 70.30 69.77 69.82 0.4M
2023-09-01 71.33 71.33 70.47 70.64 0.4M
2023-08-31 71.69 72.04 71.69 71.84 0.3M
2023-08-30 71.62 71.69 71.45 71.50 0.3M
2023-08-29 70.77 71.74 70.72 71.63 0.4M
2023-08-28 71.01 71.13 70.67 70.89 0.2M
2023-08-25 70.57 70.95 70.25 70.76 0.4M
2023-08-24 70.74 70.93 70.55 70.55 0.3M
2023-08-23 70.20 70.97 70.20 70.97 0.3M
2023-08-22 69.11 69.46 68.98 69.42 0.3M
2023-08-21 69.15 69.19 68.82 69.00 1.0M
2023-08-18 69.46 69.92 69.34 69.78 0.6M
2023-08-17 69.57 69.61 69.20 69.41 0.5M
2023-08-16 70.08 70.40 69.66 69.76 0.7M
2023-08-15 70.57 70.67 70.23 70.23 0.6M
2023-08-14 70.70 71.15 70.51 70.73 0.7M
2023-08-11 70.76 71.13 70.71 70.77 0.5M
2023-08-10 71.92 72.14 71.01 71.08 0.5M
2023-08-09 71.83 71.99 71.70 71.99 0.3M
2023-08-08 71.81 71.99 71.48 71.67 0.5M
2023-08-07 71.28 71.37 70.92 71.06 0.6M
2023-08-04 70.73 71.62 70.73 71.51 1.8M
2023-08-03 70.68 70.68 70.21 70.47 0.6M
2023-08-02 71.84 71.84 71.30 71.74 0.6M
2023-08-01 72.94 72.95 72.29 72.45 0.6M
2023-07-31 73.48 73.96 73.46 73.82 0.4M
2023-07-28 73.26 73.57 73.15 73.57 0.3M
2023-07-27 74.15 74.25 72.84 73.04 0.4M
2023-07-26 74.49 74.49 74.07 74.36 0.6M
2023-07-25 73.99 74.35 73.97 74.16 0.7M
2023-07-24 74.59 74.69 74.23 74.25 0.3M
2023-07-21 74.70 74.77 74.36 74.47 0.3M
2023-07-20 74.87 74.87 74.05 74.28 0.6M
2023-07-19 74.67 75.19 74.49 75.19 0.4M
2023-07-18 74.45 74.62 74.32 74.42 0.5M
2023-07-17 74.05 74.20 73.83 74.12 0.4M
2023-07-14 74.45 74.58 74.00 74.01 0.5M
2023-07-13 74.19 74.61 74.08 74.60 0.3M
2023-07-12 73.45 73.98 73.32 73.83 0.7M
2023-07-11 72.91 73.17 72.71 73.01 0.4M
2023-07-10 72.33 72.80 72.31 72.66 0.5M
2023-07-07 72.46 72.74 72.32 72.40 0.6M
2023-07-06 72.92 73.08 71.00 72.57 3.8M
2023-07-05 74.13 74.17 73.35 73.57 0.6M
2023-07-03 74.71 75.05 74.33 74.38 0.3M
2023-06-30 74.35 74.97 74.21 74.92 0.5M
2023-06-29 74.30 74.35 73.85 74.14 0.5M
2023-06-28 75.00 75.21 74.55 75.09 0.5M
2023-06-27 75.00 75.20 74.56 74.79 0.5M
2023-06-26 75.02 75.15 74.82 74.83 0.8M
2023-06-23 75.16 75.20 74.61 74.85 0.4M
2023-06-22 74.55 74.76 74.22 74.33 0.2M
2023-06-21 74.58 75.10 74.26 75.09 0.5M
2023-06-20 74.83 75.15 74.83 74.94 0.3M
2023-06-16 74.52 74.71 74.24 74.61 0.5M
2023-06-15 74.62 74.95 74.34 74.76 0.8M
2023-06-14 73.96 74.22 73.60 74.08 3.6M
2023-06-13 74.22 74.28 73.41 73.62 0.5M
2023-06-12 74.07 74.14 73.43 74.14 0.5M
2023-06-09 73.72 74.06 73.57 73.89 0.4M
2023-06-08 73.28 74.05 73.25 74.01 0.5M
2023-06-07 74.12 74.27 73.20 73.25 0.5M
2023-06-06 74.15 74.25 73.65 74.25 0.3M
2023-06-05 73.68 74.33 73.62 73.89 1.2M
2023-06-02 74.60 74.73 74.05 74.09 0.5M
2023-06-01 74.59 74.97 74.33 74.50 0.5M
2023-05-31 74.00 74.60 73.88 74.41 0.6M
2023-05-30 73.70 74.05 73.58 73.96 0.5M
2023-05-26 72.77 73.37 72.72 73.34 0.3M
2023-05-25 73.07 73.19 72.72 72.80 0.4M
2023-05-24 73.50 73.52 73.02 73.04 0.3M
2023-05-23 73.05 73.49 72.90 73.37 0.5M
2023-05-22 73.38 73.66 73.17 73.24 0.3M
2023-05-19 73.51 73.75 73.31 73.35 0.3M
2023-05-18 73.92 73.92 73.67 73.74 0.3M
2023-05-17 74.48 74.53 74.06 74.19 0.3M
2023-05-16 74.12 74.25 73.92 74.25 0.3M
2023-05-15 74.69 74.76 74.53 74.57 0.4M
2023-05-12 75.94 75.98 75.21 75.25 0.2M
2023-05-11 76.22 76.22 75.75 76.00 0.7M
2023-05-10 75.16 75.42 75.05 75.34 0.2M
2023-05-09 74.83 74.95 74.60 74.64 0.4M
2023-05-08 74.91 75.00 74.64 74.77 0.4M
2023-05-05 75.50 75.64 75.32 75.61 0.2M
2023-05-04 75.90 76.47 75.76 76.04 0.5M
2023-05-03 76.37 76.63 75.93 76.47 0.5M
2023-05-02 75.17 76.23 75.10 76.19 0.5M
2023-05-01 75.98 76.06 74.57 74.75 2.2M
2023-04-28 76.77 77.02 76.51 76.89 0.4M
2023-04-27 76.18 76.20 75.85 75.97 0.4M
2023-04-26 77.05 77.20 76.36 76.44 0.5M
2023-04-25 76.79 77.20 76.76 77.02 0.4M
2023-04-24 76.04 76.30 75.91 76.22 0.2M
2023-04-21 76.14 76.19 75.55 75.68 0.2M
2023-04-20 75.70 76.00 75.65 75.85 0.3M
2023-04-19 75.46 75.50 75.12 75.38 0.2M
2023-04-18 75.48 75.86 75.48 75.71 0.2M
2023-04-17 75.66 75.83 75.25 75.31 1.1M
2023-04-14 76.27 76.38 75.82 76.04 0.6M
2023-04-13 77.06 77.17 76.49 76.62 0.3M
2023-04-12 77.24 77.24 76.30 76.76 0.4M
2023-04-11 77.05 77.14 76.80 77.00 0.4M
2023-04-10 77.28 77.30 76.70 77.01 0.4M
2023-04-06 77.83 77.99 77.71 77.78 2.0M
2023-04-05 77.34 77.81 77.21 77.69 1.6M
2023-04-04 76.42 77.30 76.22 77.04 0.5M
2023-04-03 76.40 77.00 76.21 76.84 0.9M
2023-03-31 75.96 76.73 75.87 76.64 0.3M
2023-03-30 75.47 75.80 75.46 75.68 0.4M
2023-03-29 74.98 75.39 74.90 75.39 0.4M
2023-03-28 75.13 75.35 74.97 75.23 0.6M
2023-03-27 75.80 76.12 75.16 75.23 0.5M
2023-03-24 76.78 77.00 76.40 76.57 0.2M
2023-03-23 75.83 76.35 75.53 76.33 0.2M
2023-03-22 75.37 76.38 75.12 76.17 0.2M
2023-03-21 75.42 75.59 75.14 75.49 2.0M
2023-03-20 76.20 76.34 75.54 75.71 0.5M
2023-03-17 76.01 76.65 75.91 76.19 0.2M
2023-03-16 76.58 76.80 75.28 75.54 0.5M
2023-03-15 75.70 76.66 75.32 75.88 0.6M
2023-03-14 75.34 75.56 74.64 74.70 0.5M
2023-03-13 76.14 76.98 75.10 75.44 0.5M
2023-03-10 74.51 75.46 74.44 75.31 0.5M
2023-03-09 73.25 73.72 73.14 73.34 0.2M
2023-03-08 73.80 74.08 73.11 73.33 0.4M
2023-03-07 73.49 73.85 73.00 73.36 0.3M
2023-03-06 74.04 74.04 73.20 73.22 0.3M
2023-03-03 73.09 73.71 72.95 73.68 0.3M
2023-03-02 72.12 72.27 71.79 72.23 0.9M
2023-03-01 72.86 72.96 72.37 72.56 0.5M
2023-02-28 72.87 73.50 72.73 73.49 0.4M
2023-02-27 73.45 73.68 73.24 73.28 0.7M
2023-02-24 73.71 73.76 73.04 73.30 1.0M
2023-02-23 73.67 74.20 73.56 74.03 0.6M
2023-02-22 73.39 73.65 73.21 73.30 3.7M
2023-02-21 73.45 73.46 72.86 72.91 0.2M
2023-02-17 73.39 74.30 73.39 74.27 0.2M
2023-02-16 74.28 74.31 73.72 73.84 0.3M
2023-02-15 75.11 75.21 74.51 74.77 0.3M
2023-02-14 75.53 75.83 74.74 75.37 0.3M
2023-02-13 75.07 75.53 75.07 75.44 0.5M
2023-02-10 75.61 75.64 74.88 75.03 0.4M
2023-02-09 77.12 77.12 75.67 75.70 0.6M
2023-02-08 76.35 76.63 75.90 76.53 0.6M
2023-02-07 76.47 77.22 76.26 76.31 0.9M
2023-02-06 76.83 76.99 76.66 76.87 2.6M
2023-02-03 77.56 77.66 77.10 77.45 0.6M
2023-02-02 79.06 79.22 78.41 78.61 1.0M
2023-02-01 77.99 78.64 77.21 78.46 0.5M
2023-01-31 77.65 77.70 76.89 77.70 0.3M
2023-01-30 77.16 77.70 77.04 77.10 0.5M
2023-01-27 77.17 77.60 77.12 77.42 0.4M
2023-01-26 77.81 77.95 77.26 77.69 0.3M
2023-01-25 77.83 78.06 77.30 77.78 1.2M
2023-01-24 77.09 77.92 76.74 77.81 2.2M
2023-01-23 76.86 77.23 76.80 76.89 0.4M
2023-01-20 77.59 77.65 77.05 77.29 1.7M
2023-01-19 78.00 78.27 77.77 78.12 1.1M
2023-01-18 78.56 78.76 77.74 78.40 0.5M
2023-01-17 76.81 77.27 76.78 76.96 3.1M
2023-01-13 77.43 77.94 77.26 77.44 0.2M
2023-01-12 76.76 77.91 76.02 77.86 0.5M
2023-01-11 76.24 76.54 76.03 76.52 0.4M
2023-01-10 75.69 75.96 75.29 75.68 2.5M
2023-01-09 75.57 76.49 75.46 76.31 1.6M
2023-01-06 74.36 76.04 74.33 75.93 0.3M
2023-01-05 73.79 74.49 73.66 74.47 0.2M
2023-01-04 74.42 74.56 73.93 74.26 0.3M
2023-01-03 74.04 74.04 73.05 73.37 0.4M