Stockscreener 앱 받기
71.58
0.42%
0.30
시간 외 거래:
71.58
Vanguard Long Term Bond Etf 주식 (BLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $71.59 | $71.06 | $0.535 | 927,363.0 | +0.42% |
| 2025-11-25 | $71.52 | $71.20 | $0.315 | 589,447.0 | +0.27% |
| 2025-11-24 | $71.11 | $70.87 | $0.2399 | 498,390.0 | +0.62% |
| 2025-11-21 | $70.72 | $70.42 | $0.295 | 1,399,852.0 | +0.30% |
| 2025-11-20 | $70.60 | $70.36 | $0.245 | 662,869.0 | +0.28% |
| 2025-11-19 | $70.50 | $70.20 | $0.3007 | 679,068.0 | -0.11% |
| 2025-11-18 | $70.53 | $70.17 | $0.365 | 952,169.0 | -0.01% |
| 2025-11-17 | $70.50 | $70.23 | $0.2681 | 678,009.0 | +0.20% |
| 2025-11-14 | $70.74 | $70.19 | $0.55 | 1,450,432.0 | -0.50% |
| 2025-11-13 | $70.89 | $70.54 | $0.345 | 740,958.0 | -0.68% |
| 2025-11-12 | $71.15 | $70.90 | $0.25 | 558,420.0 | +0.01% |
| 2025-11-11 | $71.08 | $70.85 | $0.225 | 437,417.0 | +0.54% |
| 2025-11-10 | $70.78 | $70.58 | $0.20 | 551,724.0 | +0.00% |
| 2025-11-07 | $70.80 | $70.46 | $0.335 | 461,825.0 | -0.25% |
| 2025-11-06 | $70.83 | $70.66 | $0.17 | 582,034.0 | +0.73% |
| 2025-11-05 | $70.71 | $70.25 | $0.46 | 945,346.0 | -0.75% |
| 2025-11-04 | $70.97 | $70.66 | $0.31 | 753,573.0 | +0.24% |
| 2025-11-03 | $70.75 | $70.50 | $0.245 | 868,342.0 | -0.80% |
| 2025-10-31 | $71.56 | $71.16 | $0.40 | 1,006,339.0 | -0.36% |
| 2025-10-30 | $71.75 | $71.32 | $0.425 | 1,294,777.0 | -0.64% |
| 2025-10-29 | $72.51 | $71.89 | $0.615 | 805,165.0 | -0.85% |
| 2025-10-28 | $72.62 | $72.41 | $0.22 | 807,667.0 | +0.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $71.59 | $70.17 | $1.42 | 14,664,601.0 | +0.49% |
| 2025-10 | $72.62 | $70.47 | $2.16 | 16,865,806.0 | +0.54% |
| 2025-09 | $71.99 | $68.14 | $3.85 | 17,104,550.0 | +2.76% |
| 2025-08 | $69.79 | $68.56 | $1.23 | 17,392,379.0 | +0.12% |
| 2025-07 | $69.49 | $66.94 | $2.55 | 17,976,771.0 | -0.96% |
| 2025-06 | $69.64 | $66.93 | $2.71 | 22,040,109.0 | +2.37% |
| 2025-05 | $69.17 | $65.71 | $3.47 | 14,537,205.0 | -2.08% |
| 2025-04 | $71.84 | $65.86 | $5.98 | 25,545,754.0 | -1.49% |
| 2025-03 | $71.60 | $69.09 | $2.50 | 14,196,806.0 | -1.59% |
| 2025-02 | $71.59 | $68.06 | $3.53 | 17,062,267.0 | +4.04% |
| 2025-01 | $69.40 | $66.64 | $2.76 | 15,627,478.0 | +0.51% |
Vanguard Long Term Bond Etf 주식 (BLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.13 | $68.12 | $5.01 | 16,078,910.0 | -5.33% |
| 2024-11 | $72.62 | $69.45 | $3.17 | 13,333,209.0 | +1.95% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):