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
2024-12-31 68.85 68.96 68.34 68.43 1.1M
2024-12-30 68.67 68.79 68.60 68.71 2.3M
2024-12-27 68.60 68.68 68.23 68.25 0.9M
2024-12-26 68.29 68.80 68.20 68.74 0.7M
2024-12-24 68.12 68.73 68.12 68.72 0.5M
2024-12-23 69.08 69.17 68.65 68.77 0.7M
2024-12-20 69.24 69.58 69.04 69.15 1.9M
2024-12-19 69.07 69.13 68.56 68.87 1.4M
2024-12-18 70.33 70.60 69.57 69.63 0.8M
2024-12-17 70.51 70.75 70.44 70.52 0.6M
2024-12-16 70.53 70.61 70.25 70.46 0.6M
2024-12-13 70.75 70.79 70.27 70.38 0.6M
2024-12-12 71.32 71.38 70.91 70.97 0.5M
2024-12-11 72.15 72.36 71.63 71.65 0.6M
2024-12-10 72.09 72.28 72.02 72.14 0.7M
2024-12-09 72.54 72.65 72.33 72.40 0.5M
2024-12-06 73.00 73.13 72.60 72.84 0.4M
2024-12-05 72.46 72.80 72.34 72.72 0.4M
2024-12-04 71.89 72.72 71.71 72.62 0.7M
2024-12-03 72.54 72.64 72.00 72.01 0.6M
2024-12-02 72.00 72.67 71.99 72.50 0.7M
2024-11-29 72.36 72.62 72.29 72.58 0.3M
2024-11-27 71.97 72.17 71.71 71.98 0.5M
2024-11-26 71.46 71.58 71.20 71.55 0.5M
2024-11-25 71.46 71.86 71.39 71.77 0.7M
2024-11-22 70.41 70.50 70.16 70.30 1.2M
2024-11-21 70.37 70.64 70.08 70.23 0.5M
2024-11-20 70.20 70.56 70.17 70.32 0.6M
2024-11-19 70.63 70.80 70.50 70.58 0.5M
2024-11-18 69.93 70.49 69.79 70.28 0.5M
2024-11-15 69.93 70.50 69.45 70.14 1.0M
2024-11-14 70.44 70.71 70.21 70.25 0.8M
2024-11-13 71.11 71.12 69.95 70.05 0.6M
2024-11-12 71.11 71.33 70.44 70.55 0.6M
2024-11-11 71.61 71.62 71.28 71.56 0.4M
2024-11-08 71.36 71.85 71.36 71.75 0.8M
2024-11-07 70.52 71.25 70.50 71.08 0.9M
2024-11-06 69.82 70.53 69.76 70.16 1.3M
2024-11-05 71.05 71.63 70.81 71.57 0.6M
2024-11-04 71.20 71.41 70.80 71.11 0.5M
2024-11-01 71.15 71.38 70.21 70.23 0.6M
2024-10-31 71.18 71.60 70.98 71.19 0.5M
2024-10-30 71.73 72.02 71.27 71.32 0.7M
2024-10-29 70.77 71.27 70.58 71.26 0.5M
2024-10-28 71.42 71.42 70.90 71.16 0.5M
2024-10-25 71.86 71.90 71.23 71.31 0.5M
2024-10-24 71.37 71.80 71.22 71.61 0.9M
2024-10-23 71.17 71.44 71.04 71.24 0.6M
2024-10-22 71.58 71.71 71.30 71.51 0.5M
2024-10-21 72.08 72.15 71.49 71.49 0.5M
2024-10-18 72.74 72.89 72.60 72.60 0.4M
2024-10-17 73.09 73.09 72.59 72.69 0.6M
2024-10-16 73.62 73.76 73.48 73.59 0.5M
2024-10-15 73.06 73.36 72.92 73.30 0.6M
2024-10-14 72.15 72.60 72.09 72.59 0.5M
2024-10-11 72.49 72.80 72.40 72.59 0.5M
2024-10-10 72.71 72.79 72.36 72.73 0.6M
2024-10-09 73.02 73.15 72.80 72.93 0.6M
2024-10-08 72.99 73.27 72.82 73.23 0.4M
2024-10-07 73.28 73.45 73.06 73.09 1.0M
2024-10-04 73.66 73.81 73.57 73.66 0.6M
2024-10-03 74.76 74.83 74.35 74.37 0.6M
2024-10-02 74.69 74.99 74.50 74.93 1.9M
2024-10-01 75.53 75.78 75.27 75.42 1.0M
2024-09-30 75.43 75.50 75.03 75.17 0.6M
2024-09-27 75.34 75.53 75.20 75.44 0.3M
2024-09-26 75.12 75.20 74.66 75.06 0.5M
2024-09-25 75.23 75.24 74.93 74.97 0.5M
2024-09-24 75.10 75.66 74.99 75.52 0.4M
2024-09-23 75.31 75.71 75.07 75.49 0.5M
2024-09-20 75.63 75.74 75.34 75.64 0.9M
2024-09-19 75.57 75.79 75.43 75.70 0.6M
2024-09-18 76.20 76.58 75.78 75.84 0.8M
2024-09-17 76.80 76.87 76.40 76.48 0.7M
2024-09-16 76.20 76.70 76.06 76.64 0.6M
2024-09-13 76.04 76.21 75.85 76.04 0.8M
2024-09-12 75.88 75.95 75.56 75.78 0.7M
2024-09-11 75.88 76.27 75.73 76.04 0.5M
2024-09-10 75.64 76.08 75.51 75.97 0.6M
2024-09-09 75.32 75.71 75.12 75.60 0.6M
2024-09-06 75.32 76.07 75.13 75.32 1.0M
2024-09-05 75.15 75.41 74.81 75.37 0.6M
2024-09-04 74.26 74.95 74.15 74.88 0.8M
2024-09-03 74.16 74.50 73.99 74.20 1.3M
2024-08-30 74.37 74.54 73.68 73.73 0.9M
2024-08-29 74.22 74.32 74.00 74.23 0.4M
2024-08-28 74.57 74.67 74.37 74.41 0.4M
2024-08-27 74.45 74.67 74.23 74.62 0.5M
2024-08-26 75.10 75.10 74.72 74.76 0.4M
2024-08-23 74.71 75.05 74.58 74.89 0.5M
2024-08-22 74.75 74.75 74.15 74.39 0.5M
2024-08-21 74.86 75.26 74.63 75.01 0.8M
2024-08-20 74.62 74.93 74.52 74.84 0.6M
2024-08-19 74.17 74.57 74.10 74.40 0.5M
2024-08-16 74.09 74.13 73.81 74.12 0.4M
2024-08-15 73.50 73.86 73.34 73.85 0.6M
2024-08-14 74.08 74.43 73.98 74.25 0.6M
2024-08-13 73.70 73.86 73.54 73.81 0.5M
2024-08-12 72.97 73.37 72.80 73.26 0.5M
2024-08-09 73.13 73.21 72.92 73.05 0.4M
2024-08-08 72.28 72.46 72.08 72.40 0.5M
2024-08-07 72.83 73.13 72.38 72.57 0.9M
2024-08-06 73.98 74.11 73.11 73.12 1.0M
2024-08-05 74.74 74.89 73.76 74.25 1.8M
2024-08-02 73.57 74.20 73.42 74.19 1.2M
2024-08-01 72.58 72.98 72.58 72.63 0.7M
2024-07-31 72.22 72.42 72.03 72.40 0.6M
2024-07-30 71.73 71.87 71.46 71.75 0.4M
2024-07-29 71.70 71.73 71.45 71.60 0.4M
2024-07-26 71.27 71.39 70.83 71.33 0.3M
2024-07-25 70.61 71.11 70.57 70.78 0.4M
2024-07-24 71.07 71.19 70.31 70.31 0.6M
2024-07-23 71.21 71.36 71.00 71.02 0.4M
2024-07-22 71.50 71.63 70.93 71.09 0.4M
2024-07-19 71.37 71.39 71.23 71.24 0.3M
2024-07-18 71.89 72.09 71.58 71.62 0.7M
2024-07-17 71.84 72.23 71.76 72.12 0.4M
2024-07-16 71.67 72.11 71.60 72.07 0.4M
2024-07-15 71.46 71.61 71.25 71.30 0.5M
2024-07-12 71.59 71.96 71.08 71.93 0.5M
2024-07-11 71.70 71.99 71.58 71.62 0.6M
2024-07-10 70.92 71.07 70.79 71.05 0.5M
2024-07-09 70.96 71.04 70.57 70.83 0.4M
2024-07-08 71.06 71.20 70.81 71.10 0.3M
2024-07-05 70.75 71.09 70.58 70.98 0.8M
2024-07-03 70.08 70.51 70.01 70.50 0.3M
2024-07-02 69.66 69.75 69.37 69.68 0.5M
2024-07-01 69.45 69.89 69.07 69.16 0.4M
2024-06-28 71.46 71.49 70.29 70.29 0.5M
2024-06-27 71.32 71.44 71.26 71.27 0.3M
2024-06-26 71.08 71.23 71.00 71.09 1.6M
2024-06-25 71.70 71.89 71.66 71.85 0.4M
2024-06-24 71.73 71.82 71.57 71.81 0.3M
2024-06-21 71.74 71.91 71.39 71.66 0.3M
2024-06-20 71.34 71.61 71.26 71.60 1.9M
2024-06-18 71.65 72.08 71.58 72.02 0.4M
2024-06-17 71.34 71.54 71.20 71.50 1.2M
2024-06-14 71.99 72.17 71.83 72.06 0.7M
2024-06-13 71.43 71.86 71.24 71.71 0.5M
2024-06-12 71.31 71.71 70.98 70.99 0.4M
2024-06-11 69.96 70.53 69.96 70.46 0.3M
2024-06-10 70.00 70.04 69.84 69.94 0.3M
2024-06-07 70.45 70.55 70.20 70.31 0.5M
2024-06-06 71.26 71.49 71.15 71.40 0.4M
2024-06-05 71.29 71.48 70.81 71.48 1.3M
2024-06-04 70.76 71.14 70.65 71.02 0.6M
2024-06-03 69.88 70.46 69.88 70.42 0.3M
2024-05-31 69.81 70.00 69.67 69.93 0.3M
2024-05-30 69.22 69.45 69.13 69.38 0.3M
2024-05-29 69.02 69.02 68.58 68.80 0.4M
2024-05-28 70.24 70.26 69.40 69.43 0.3M
2024-05-24 69.99 70.30 69.92 70.24 0.3M
2024-05-23 70.54 70.54 69.86 70.03 0.4M
2024-05-22 70.29 70.52 70.15 70.51 0.4M
2024-05-21 70.55 70.61 70.37 70.43 0.2M
2024-05-20 70.21 70.30 70.12 70.17 0.3M
2024-05-17 70.48 70.57 70.30 70.33 0.4M
2024-05-16 70.94 70.97 70.64 70.65 0.4M
2024-05-15 70.56 70.91 70.45 70.80 0.4M
2024-05-14 69.85 69.98 69.66 69.87 0.4M
2024-05-13 69.77 69.89 69.55 69.58 1.1M
2024-05-10 69.64 69.64 69.38 69.47 0.4M
2024-05-09 69.37 69.89 69.32 69.80 0.4M
2024-05-08 69.64 69.74 69.54 69.58 0.3M
2024-05-07 70.04 70.25 69.81 69.86 0.4M
2024-05-06 69.49 69.68 69.35 69.67 0.4M
2024-05-03 69.53 69.57 69.01 69.37 0.7M
2024-05-02 68.18 68.76 68.05 68.72 0.9M
2024-05-01 68.27 68.80 68.08 68.32 0.5M
2024-04-30 68.31 68.52 68.07 68.17 0.4M
2024-04-29 68.47 68.73 68.41 68.70 0.3M
2024-04-26 68.22 68.46 68.16 68.20 0.4M
2024-04-25 67.56 67.88 67.45 67.85 0.7M
2024-04-24 68.34 68.47 67.93 68.19 0.5M
2024-04-23 68.46 69.03 68.30 68.65 0.5M
2024-04-22 68.34 68.61 68.32 68.59 0.6M
2024-04-19 68.71 68.78 68.43 68.55 0.6M
2024-04-18 68.62 68.65 68.22 68.38 0.5M
2024-04-17 68.51 68.74 68.23 68.66 0.5M
2024-04-16 67.90 68.20 67.66 68.04 0.8M
2024-04-15 68.85 68.85 68.22 68.38 0.6M
2024-04-12 69.63 69.81 69.43 69.43 0.7M
2024-04-11 69.57 69.71 68.99 69.21 1.0M
2024-04-10 70.15 70.20 69.32 69.45 0.6M
2024-04-09 70.72 70.94 70.63 70.91 0.4M
2024-04-08 70.15 70.45 70.10 70.32 0.4M
2024-04-05 70.35 70.70 70.25 70.26 0.6M
2024-04-04 71.09 71.09 70.61 70.93 0.7M
2024-04-03 70.19 70.69 70.00 70.64 0.7M
2024-04-02 70.28 70.69 70.05 70.64 0.6M
2024-04-01 71.45 71.51 70.84 70.89 0.6M
2024-03-28 72.29 72.59 72.14 72.33 0.8M
2024-03-27 71.75 72.36 71.75 72.36 0.4M
2024-03-26 71.60 71.78 71.41 71.70 0.4M
2024-03-25 71.84 71.84 71.52 71.57 0.4M
2024-03-22 72.14 72.15 71.83 71.93 0.5M
2024-03-21 71.51 71.69 71.23 71.43 0.5M
2024-03-20 71.30 71.52 70.76 71.27 0.7M
2024-03-19 71.12 71.38 71.03 71.16 9.0M
2024-03-18 71.13 71.26 70.91 70.98 0.9M
2024-03-15 71.27 71.33 71.09 71.21 0.5M
2024-03-14 71.69 71.69 71.13 71.21 0.5M
2024-03-13 72.19 72.43 72.02 72.07 0.9M
2024-03-12 72.47 72.57 72.19 72.30 1.7M
2024-03-11 72.84 72.94 72.57 72.80 4.8M
2024-03-08 72.69 72.92 72.61 72.72 0.7M
2024-03-07 72.92 72.94 72.47 72.69 0.8M
2024-03-06 72.49 72.81 72.41 72.68 1.3M
2024-03-05 72.17 72.56 72.01 72.29 0.8M
2024-03-04 71.18 71.62 71.18 71.52 1.0M
2024-03-01 70.88 71.81 70.72 71.75 2.1M
2024-02-29 71.41 71.80 71.40 71.54 1.0M
2024-02-28 71.04 71.32 70.96 71.24 1.0M
2024-02-27 71.16 71.39 71.01 71.04 0.9M
2024-02-26 71.66 71.66 71.08 71.34 0.8M
2024-02-23 71.01 71.69 71.01 71.60 1.0M
2024-02-22 70.86 71.08 70.79 70.98 1.2M
2024-02-21 71.14 71.16 70.61 70.77 0.5M
2024-02-20 71.02 71.27 70.96 71.09 0.4M
2024-02-16 70.77 70.99 70.71 70.97 0.4M
2024-02-15 71.48 71.53 71.06 71.31 0.4M
2024-02-14 70.58 71.04 70.57 70.98 0.4M
2024-02-13 70.81 70.96 70.51 70.55 0.5M
2024-02-12 71.70 71.74 71.34 71.66 0.7M
2024-02-09 71.66 71.72 71.51 71.59 1.1M
2024-02-08 71.91 71.96 71.57 71.77 3.2M
2024-02-07 72.41 72.67 72.18 72.30 0.6M
2024-02-06 72.10 72.67 72.07 72.61 0.7M
2024-02-05 72.59 72.69 71.86 72.04 1.0M
2024-02-02 73.26 73.42 72.89 73.21 1.0M
2024-02-01 74.06 74.71 73.83 74.40 2.1M
2024-01-31 73.54 73.90 73.26 73.56 0.6M
2024-01-30 72.93 73.19 72.55 73.19 0.6M
2024-01-29 72.33 72.85 72.25 72.66 0.6M
2024-01-26 72.22 72.31 71.89 72.04 0.7M
2024-01-25 71.78 72.33 71.78 72.18 3.1M
2024-01-24 72.41 72.45 71.60 71.65 0.6M
2024-01-23 72.11 72.11 71.71 72.01 0.5M
2024-01-22 72.59 72.77 72.32 72.47 1.1M
2024-01-19 71.94 72.16 71.55 72.11 3.7M
2024-01-18 72.34 72.43 71.78 71.94 0.6M
2024-01-17 72.46 72.63 72.05 72.46 0.4M
2024-01-16 73.09 73.16 72.29 72.52 0.7M
2024-01-12 73.70 74.08 73.38 73.68 1.1M
2024-01-11 73.18 73.69 72.88 73.55 0.5M
2024-01-10 73.66 73.77 73.08 73.16 0.5M
2024-01-09 73.20 73.52 73.11 73.36 2.4M
2024-01-08 72.72 73.53 72.71 73.44 0.5M
2024-01-05 72.85 73.69 72.65 72.71 0.7M
2024-01-04 73.29 73.48 73.11 73.30 0.7M
2024-01-03 73.41 74.15 73.16 74.11 1.0M
2024-01-02 74.12 74.29 73.88 74.10 0.8M