Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

70.33 -0.32 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	76.00	76.66	75.59	75.60	186,518	-1.15(-1.50%)
Apr 28, 2022	76.43	76.94	76.11	76.75	304,374	+0.16(+0.22%)
Apr 27, 2022	77.43	77.58	76.59	76.59	3,205,404	-0.93(-1.20%)
Apr 26, 2022	77.72	77.98	77.26	77.52	608,214	+0.26(+0.33%)
Apr 25, 2022	76.95	77.57	76.95	77.26	486,412	+0.98(+1.28%)
Apr 22, 2022	76.27	76.87	76.09	76.29	265,678	-0.25(-0.32%)
Apr 21, 2022	77.21	77.21	75.97	76.53	640,125	-0.86(-1.11%)
Apr 20, 2022	76.72	77.65	76.65	77.39	566,624	+1.21(+1.58%)
Apr 19, 2022	76.41	76.55	75.96	76.18	578,110	-0.55(-0.72%)
Apr 18, 2022	77.40	77.47	76.69	76.73	566,396	-0.80(-1.04%)
Apr 14, 2022	78.76	78.85	77.41	77.54	256,109	-1.25(-1.59%)
Apr 13, 2022	78.58	79.16	78.45	78.79	522,368	+0.39(+0.50%)
Apr 12, 2022	79.12	79.36	78.35	78.40	765,088	-0.13(-0.16%)
Apr 11, 2022	79.02	79.21	78.21	78.53	794,996	-1.13(-1.42%)
Apr 08, 2022	80.00	80.13	79.32	79.66	322,567	-1.05(-1.30%)
Apr 07, 2022	80.73	80.93	80.23	80.71	804,266	-0.62(-0.76%)
Apr 06, 2022	80.99	81.81	80.57	81.33	653,119	-0.67(-0.81%)
Apr 05, 2022	83.41	83.53	81.88	82.00	559,407	-1.82(-2.17%)
Apr 04, 2022	83.79	83.97	83.26	83.82	416,683	-0.25(-0.29%)

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.