Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

69.86 +0.19 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.06	39.24	38.97	39.24	13,522	+0.26(+0.68%)
Mar 30, 2009	39.19	39.21	38.78	38.97	25,756	+0.38(+0.99%)
Mar 26, 2009	38.33	38.85	38.08	38.59	27,176	+0.16(+0.41%)
Mar 25, 2009	38.75	38.75	38.33	38.44	21,604	-0.40(-1.03%)
Mar 24, 2009	38.54	39.02	38.33	38.84	22,627	+0.16(+0.42%)
Mar 23, 2009	38.95	39.09	38.62	38.67	41,767	+0.15(+0.38%)
Mar 20, 2009	38.27	38.97	38.27	38.53	30,420	+0.03(+0.09%)
Mar 19, 2009	38.97	39.60	38.49	38.49	86,798	+0.18(+0.48%)
Mar 18, 2009	37.41	39.11	37.41	38.31	54,873	+0.53(+1.41%)
Mar 17, 2009	37.83	38.21	37.51	37.77	44,720	-0.00(-0.01%)
Mar 16, 2009	37.82	38.06	37.72	37.78	42,458	-0.42(-1.09%)
Mar 13, 2009	38.19	38.42	38.07	38.19	0	-0.13(-0.33%)
Mar 12, 2009	38.07	38.43	38.01	38.32	14,083	+0.20(+0.51%)
Mar 11, 2009	37.72	38.12	37.72	38.12	27,615	+0.40(+1.07%)
Mar 10, 2009	38.04	38.62	37.72	37.72	29,756	-0.70(-1.82%)
Mar 09, 2009	38.58	38.58	38.07	38.42	25,752	+0.03(+0.08%)
Mar 06, 2009	38.53	38.96	38.33	38.39	0	-0.43(-1.10%)
Mar 05, 2009	38.23	38.82	38.20	38.82	26,669	+1.05(+2.78%)
Mar 04, 2009	37.73	37.92	37.62	37.76	23,490	-0.26(-0.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.