Stockscreener 앱 받기
70.30
0.10%
0.07
Vanguard Long Term Bond Etf 주식 (BLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $70.50 | $70.16 | $0.34 | 1,153,519.0 | +0.10% |
| 2024-11-21 | $70.64 | $70.08 | $0.5559 | 530,356.0 | -0.13% |
| 2024-11-20 | $70.56 | $70.17 | $0.3904 | 618,053.0 | -0.37% |
| 2024-11-19 | $70.80 | $70.50 | $0.2979 | 493,627.0 | +0.43% |
| 2024-11-18 | $70.49 | $69.79 | $0.70 | 534,288.0 | +0.20% |
| 2024-11-15 | $70.50 | $69.45 | $1.05 | 973,354.0 | -0.16% |
| 2024-11-14 | $70.71 | $70.21 | $0.50 | 766,290.0 | +0.29% |
| 2024-11-13 | $71.11 | $69.95 | $1.16 | 589,512.0 | -0.71% |
| 2024-11-12 | $71.33 | $70.44 | $0.8959 | 615,794.0 | -1.41% |
| 2024-11-11 | $71.62 | $71.28 | $0.34 | 421,585.0 | -0.26% |
| 2024-11-08 | $71.85 | $71.36 | $0.49 | 767,634.0 | +0.94% |
| 2024-11-07 | $71.25 | $70.50 | $0.7508 | 879,659.0 | +1.31% |
| 2024-11-06 | $70.53 | $69.76 | $0.77 | 1,333,186.0 | -1.97% |
| 2024-11-05 | $71.63 | $70.81 | $0.82 | 555,850.0 | +0.65% |
| 2024-11-04 | $71.41 | $70.80 | $0.61 | 478,834.0 | +1.25% |
| 2024-11-01 | $71.38 | $70.21 | $1.17 | 629,794.0 | -1.35% |
| 2024-10-31 | $71.59 | $70.98 | $0.615 | 527,589.0 | -0.18% |
| 2024-10-30 | $72.02 | $71.27 | $0.7491 | 708,174.0 | +0.08% |
| 2024-10-29 | $71.27 | $70.58 | $0.6855 | 489,655.0 | +0.14% |
| 2024-10-28 | $71.42 | $70.89 | $0.525 | 541,032.0 | -0.21% |
| 2024-10-25 | $71.90 | $71.23 | $0.67 | 544,499.0 | -0.42% |
Vanguard Long Term Bond Etf 주식 (BLV) 연도별 가격 이력
이 심층 분석에서는 Vanguard Long Term Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Long Term Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Long Term Bond Etf 주식 (BLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $71.85 | $69.45 | $2.40 | 12,494,854.0 | -1.25% |
| 2024-10 | $75.78 | $70.58 | $5.20 | 14,889,206.0 | -5.29% |
| 2024-09 | $76.87 | $73.99 | $2.88 | 12,909,773.0 | +1.95% |
| 2024-08 | $75.26 | $72.08 | $3.18 | 14,453,668.0 | +1.84% |
| 2024-07 | $72.42 | $69.07 | $3.35 | 10,231,203.0 | +3.00% |
| 2024-06 | $72.17 | $69.84 | $2.33 | 12,243,689.0 | +0.51% |
| 2024-05 | $70.97 | $68.05 | $2.92 | 9,701,909.0 | +2.58% |
| 2024-04 | $71.51 | $67.45 | $4.06 | 12,800,662.0 | -5.75% |
| 2024-03 | $72.94 | $70.72 | $2.22 | 28,467,142.0 | +1.10% |
| 2024-02 | $74.71 | $70.50 | $4.20 | 18,800,481.0 | -2.75% |
| 2024-01 | $74.29 | $71.55 | $2.74 | 21,282,169.0 | -1.37% |
Vanguard Long Term Bond Etf 주식 (BLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $75.55 | $69.48 | $6.07 | 16,255,840.0 | +6.80% |
| 2023-11 | $70.47 | $63.95 | $6.52 | 13,625,785.0 | +9.54% |
| 2023-10 | $66.88 | $62.95 | $3.93 | 13,043,791.0 | -4.94% |
| 2023-09 | $71.33 | $66.12 | $5.21 | 8,998,926.0 | -6.65% |
| 2023-08 | $72.95 | $68.82 | $4.13 | 12,686,726.0 | -2.68% |
| 2023-07 | $75.19 | $71.00 | $4.19 | 12,596,581.0 | -1.47% |
| 2023-06 | $75.20 | $73.20 | $2.00 | 13,504,741.0 | +0.69% |
| 2023-05 | $76.62 | $72.72 | $3.91 | 9,986,484.0 | -3.23% |
| 2023-04 | $77.99 | $75.12 | $2.87 | 10,989,057.0 | +0.33% |
| 2023-03 | $77.00 | $71.79 | $5.21 | 10,870,406.0 | +4.29% |
| 2023-02 | $79.22 | $72.73 | $6.49 | 15,408,240.0 | -5.42% |
| 2023-01 | $78.76 | $73.05 | $5.71 | 18,152,436.0 | +7.26% |
Vanguard Long Term Bond Etf 주식 (BLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $78.38 | $72.35 | $6.03 | 10,032,030.0 | -2.93% |
| 2022-11 | $75.05 | $67.75 | $7.30 | 10,089,701.0 | +8.16% |
| 2022-10 | $73.81 | $66.44 | $7.38 | 12,144,391.0 | -4.10% |
| 2022-09 | $77.80 | $70.88 | $6.92 | 9,394,376.0 | -8.22% |
| 2022-08 | $83.90 | $78.31 | $5.59 | 7,131,990.0 | -5.57% |
| 2022-07 | $83.72 | $78.84 | $4.88 | 6,975,539.0 | +4.13% |
| 2022-06 | $83.19 | $76.34 | $6.85 | 7,475,756.0 | -3.49% |
| 2022-05 | $84.19 | $78.98 | $5.21 | 10,530,696.0 | -0.06% |
| 2022-04 | $92.06 | $82.64 | $9.42 | 11,824,465.0 | -9.86% |
| 2022-03 | $97.08 | $89.14 | $7.94 | 15,691,679.0 | -4.21% |
| 2022-02 | $99.15 | $93.10 | $6.05 | 8,204,156.0 | -2.85% |
| 2022-01 | $102.1 | $97.71 | $4.39 | 14,109,553.0 | -4.27% |
0.73%
자본화:
|
볼륨(24시간):