Stockscreener 앱 받기
69.29
0.23%
0.13
Vanguard Long Term Bond Etf 주식 (BLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $69.36 | $69.20 | $0.155 | 129,897.0 | +0.17% |
| 2025-08-08 | $69.26 | $69.07 | $0.19 | 820,597.0 | -0.42% |
| 2025-08-07 | $69.77 | $69.37 | $0.4002 | 658,381.0 | -0.14% |
| 2025-08-06 | $69.61 | $68.81 | $0.7994 | 1,399,064.0 | -0.32% |
| 2025-08-05 | $69.79 | $69.40 | $0.39 | 1,126,791.0 | +0.35% |
| 2025-08-04 | $69.65 | $69.35 | $0.30 | 980,544.0 | +0.20% |
| 2025-08-01 | $69.45 | $69.09 | $0.365 | 872,768.0 | +0.76% |
| 2025-07-31 | $69.19 | $68.83 | $0.365 | 706,268.0 | +0.15% |
| 2025-07-30 | $68.96 | $68.64 | $0.3197 | 761,238.0 | -0.56% |
| 2025-07-29 | $69.17 | $68.46 | $0.705 | 1,391,649.0 | +1.39% |
| 2025-07-28 | $68.44 | $68.21 | $0.2265 | 1,037,767.0 | -0.51% |
| 2025-07-25 | $68.59 | $68.13 | $0.465 | 885,529.0 | +0.50% |
| 2025-07-24 | $68.42 | $67.94 | $0.48 | 1,253,828.0 | -0.16% |
| 2025-07-23 | $68.35 | $68.25 | $0.10 | 553,157.0 | -0.29% |
| 2025-07-22 | $68.67 | $68.29 | $0.3703 | 721,608.0 | +0.41% |
| 2025-07-21 | $68.56 | $68.21 | $0.355 | 807,003.0 | +0.72% |
| 2025-07-18 | $67.89 | $67.64 | $0.2535 | 689,718.0 | +0.22% |
| 2025-07-17 | $67.82 | $67.54 | $0.2834 | 678,793.0 | +0.13% |
| 2025-07-16 | $67.88 | $66.94 | $0.9375 | 1,596,844.0 | +0.06% |
| 2025-07-15 | $68.08 | $67.39 | $0.69 | 1,002,280.0 | -0.52% |
| 2025-07-14 | $68.03 | $67.65 | $0.38 | 771,774.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $69.79 | $68.81 | $0.98 | 5,988,042.0 | +0.60% |
| 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% |
0.30%
0.20%
자본화:
|
볼륨(24시간):