Long Term Bond Index ETF Vanguard (NY: BLV )

72.33 -0.03 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 71.30 71.78 71.30 71.67 139,364 +0.68(+0.96%)
Jan 30, 2019 70.86 71.01 70.68 70.99 197,643 +0.18(+0.25%)
Jan 29, 2019 70.59 70.85 70.59 70.81 115,161 +0.23(+0.33%)
Jan 28, 2019 70.64 70.75 70.55 70.58 153,557 -0.06(-0.09%)
Jan 25, 2019 70.65 70.68 70.51 70.64 154,096 -0.08(-0.11%)
Jan 24, 2019 70.64 70.80 70.59 70.72 817,219 +0.33(+0.47%)
Jan 23, 2019 70.17 70.47 70.14 70.39 299,054 +0.10(+0.15%)
Jan 22, 2019 70.33 70.49 70.17 70.29 532,072 +0.24(+0.34%)
Jan 18, 2019 70.12 70.27 69.97 70.05 649,218 -0.10(-0.15%)
Jan 17, 2019 70.14 70.22 69.98 70.15 363,647 +0.10(+0.14%)
Jan 16, 2019 69.90 70.14 69.77 70.06 271,241 +0.08(+0.11%)
Jan 15, 2019 70.19 70.19 69.91 69.98 302,120 -0.13(-0.18%)
Jan 14, 2019 70.31 70.39 70.02 70.10 236,088 -0.27(-0.38%)
Jan 11, 2019 70.43 70.51 70.26 70.37 228,097 +0.16(+0.23%)
Jan 10, 2019 70.68 70.68 70.14 70.21 398,248 -0.40(-0.57%)
Jan 09, 2019 70.59 70.69 70.47 70.61 500,818 +0.02(+0.03%)
Jan 08, 2019 70.57 70.66 70.52 70.59 428,102 +0.08(+0.11%)
Jan 07, 2019 70.80 70.81 70.43 70.51 316,798 -0.04(-0.06%)
Jan 04, 2019 70.55 70.63 70.31 70.55 605,191 -0.41(-0.58%)
Jan 03, 2019 70.63 71.07 70.52 70.96 1,003,353 +0.36(+0.51%)
Jan 02, 2019 70.43 70.59 70.22 70.59 1,042,519 +0.23(+0.33%)
Dec 31, 2018 69.77 70.36 69.75 70.36 1,315,973 +0.47(+0.68%)
Dec 28, 2018 69.52 69.89 69.49 69.89 233,320 +0.55(+0.80%)
Dec 27, 2018 69.87 70.02 69.32 69.33 500,247 -0.14(-0.21%)
Dec 26, 2018 69.94 69.94 69.39 69.48 336,073 -0.48(-0.69%)
Dec 24, 2018 70.04 70.10 69.86 69.96 263,667 +0.07(+0.10%)
Dec 21, 2018 70.10 70.13 69.77 69.89 214,940 -0.01(-0.01%)
Dec 20, 2018 70.52 70.74 69.87 69.90 309,151 -0.35(-0.50%)
Dec 19, 2018 70.10 70.53 70.05 70.25 195,823 +0.43(+0.62%)
Dec 18, 2018 69.60 69.98 69.58 69.82 7,310,464 +0.33(+0.47%)
Dec 17, 2018 69.12 69.64 69.12 69.49 2,140,087 +0.27(+0.39%)
Dec 14, 2018 69.35 69.38 69.14 69.22 114,393 +0.08(+0.12%)
Dec 13, 2018 69.07 69.32 69.07 69.14 285,779 +0.05(+0.07%)
Dec 12, 2018 69.12 69.29 69.04 69.09 167,228 -0.01(-0.01%)
Dec 11, 2018 69.12 69.28 69.05 69.10 422,753 +0.13(+0.19%)
Dec 10, 2018 68.96 69.13 68.79 68.97 204,110 +0.18(+0.27%)
Dec 07, 2018 68.71 68.79 68.52 68.79 485,020 +0.11(+0.16%)
Dec 06, 2018 68.77 68.98 68.67 68.67 226,418 +0.11(+0.16%)
Dec 04, 2018 68.31 68.83 68.21 68.56 264,590 +0.61(+0.90%)
Dec 03, 2018 67.46 67.95 67.46 67.95 182,420 +0.53(+0.79%)
Nov 30, 2018 67.36 67.42 67.25 67.42 116,284 +0.11(+0.17%)
Nov 29, 2018 67.27 67.40 67.12 67.31 151,561 +0.14(+0.20%)
Nov 28, 2018 67.32 67.39 67.11 67.17 162,758 -0.14(-0.21%)
Nov 27, 2018 67.32 67.43 67.27 67.32 286,497 -0.11(-0.17%)
Nov 26, 2018 67.36 67.44 67.27 67.43 105,463 +0.02(+0.04%)
Nov 23, 2018 67.66 67.66 67.40 67.40 57,704 +0.02(+0.02%)
Nov 21, 2018 67.39 67.39 67.39 0 +0.14(+0.21%)
Nov 20, 2018 67.33 67.40 67.20 67.24 143,152 -0.05(-0.07%)
Nov 19, 2018 67.16 67.30 67.10 67.29 108,865 +0.14(+0.21%)
Nov 16, 2018 67.16 67.35 66.98 67.15 222,554 +0.02(+0.04%)
Nov 15, 2018 67.16 67.20 66.82 67.12 549,698 -0.02(-0.04%)
Nov 14, 2018 67.10 67.44 67.00 67.15 120,992 -0.22(-0.32%)
Nov 13, 2018 67.36 67.44 67.22 67.36 89,670 -0.14(-0.21%)
Nov 12, 2018 67.58 67.68 67.43 67.51 280,753 +0.11(+0.16%)
Nov 09, 2018 67.25 67.48 67.18 67.40 165,476 +0.27(+0.40%)
Nov 08, 2018 67.51 67.51 67.10 67.13 118,365 -0.22(-0.32%)
Nov 07, 2018 67.40 67.74 67.29 67.35 128,447 +0.27(+0.40%)
Nov 06, 2018 67.08 67.09 66.97 67.08 198,729 +0.14(+0.20%)
Nov 05, 2018 66.98 67.03 66.82 66.94 142,527 +0.21(+0.31%)
Nov 02, 2018 67.04 67.24 66.68 66.73 126,923 -0.50(-0.75%)
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.