Long Term Bond Index ETF Vanguard (NY: BLV )

75.84 -0.64 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.17 86.57 86.11 86.42 2,325,163 +0.52(+0.60%)
Jan 30, 2020 86.04 86.27 85.81 85.90 519,532 -0.03(-0.04%)
Jan 29, 2020 85.55 86.03 85.55 85.94 465,576 +0.59(+0.69%)
Jan 28, 2020 85.71 85.72 85.20 85.35 368,019 -0.48(-0.56%)
Jan 27, 2020 85.50 85.83 85.37 85.83 339,146 +0.91(+1.07%)
Jan 24, 2020 84.79 85.16 84.70 84.92 378,967 +0.35(+0.42%)
Jan 23, 2020 84.51 84.68 84.40 84.57 331,047 +0.39(+0.47%)
Jan 22, 2020 84.15 84.32 84.04 84.18 302,454 +0.29(+0.35%)
Jan 21, 2020 83.61 84.05 83.49 83.88 374,870 +0.52(+0.63%)
Jan 17, 2020 83.07 83.38 83.00 83.36 546,133 -0.24(-0.28%)
Jan 16, 2020 83.57 83.72 83.34 83.60 387,949 +0.03(+0.04%)
Jan 15, 2020 83.52 83.71 83.32 83.57 347,435 +0.47(+0.57%)
Jan 14, 2020 83.00 83.15 82.93 83.09 306,627 +0.16(+0.19%)
Jan 13, 2020 82.94 82.98 82.70 82.94 397,862 -0.23(-0.28%)
Jan 10, 2020 82.80 83.24 82.79 83.17 993,947 +0.58(+0.70%)
Jan 09, 2020 81.96 82.69 81.94 82.58 672,201 +0.34(+0.42%)
Jan 08, 2020 82.67 82.92 82.13 82.24 703,120 -0.36(-0.44%)
Jan 07, 2020 82.82 82.91 82.55 82.60 777,602 -0.33(-0.39%)
Jan 06, 2020 83.49 83.73 82.84 82.93 800,121 -0.43(-0.52%)
Jan 03, 2020 82.82 83.41 82.78 83.36 2,292,023 +0.88(+1.07%)
Jan 02, 2020 82.32 82.80 82.32 82.48 2,623,452 +0.43(+0.52%)
Dec 31, 2019 82.41 82.46 81.96 82.05 226,842 -0.62(-0.75%)
Dec 30, 2019 82.09 82.67 82.00 82.67 450,836 -0.07(-0.08%)
Dec 27, 2019 82.78 82.84 82.69 82.74 332,498 +0.21(+0.26%)
Dec 26, 2019 82.44 82.57 82.27 82.53 321,837 +0.07(+0.09%)
Dec 24, 2019 81.98 82.59 81.95 82.45 161,051 +0.16(+0.20%)
Dec 23, 2019 82.45 82.49 82.01 82.29 462,803 +0.03(+0.03%)
Dec 20, 2019 82.06 82.27 81.94 82.26 329,599 +0.10(+0.12%)
Dec 19, 2019 82.06 82.36 81.92 82.17 486,244 +0.03(+0.04%)
Dec 18, 2019 82.32 82.42 82.01 82.13 337,187 -0.33(-0.39%)
Dec 17, 2019 82.71 82.84 82.32 82.46 879,178 -0.11(-0.13%)
Dec 16, 2019 82.80 82.83 82.38 82.57 533,067 -0.38(-0.46%)
Dec 13, 2019 82.61 83.21 82.28 82.95 346,552 +0.72(+0.87%)
Dec 12, 2019 82.80 82.93 81.75 82.23 1,200,752 -0.79(-0.95%)
Dec 11, 2019 82.91 83.25 82.82 83.02 277,064 +0.46(+0.55%)
Dec 10, 2019 82.75 82.90 82.38 82.57 272,230 +0.04(+0.05%)
Dec 09, 2019 82.79 82.83 82.44 82.53 323,567 +0.12(+0.15%)
Dec 06, 2019 82.23 82.78 82.21 82.40 398,516 -0.29(-0.35%)
Dec 05, 2019 82.48 82.79 82.40 82.70 285,585 -0.23(-0.27%)
Dec 04, 2019 83.03 83.09 82.50 82.92 333,753 -0.32(-0.38%)
Dec 03, 2019 82.78 83.54 82.67 83.24 764,174 +1.17(+1.43%)
Dec 02, 2019 82.06 82.16 81.83 82.07 1,835,892 -0.85(-1.02%)
Nov 29, 2019 83.14 83.14 82.67 82.92 276,515 -0.26(-0.31%)
Nov 27, 2019 83.11 83.27 82.98 83.18 340,809 -0.11(-0.14%)
Nov 26, 2019 83.27 83.35 83.17 83.29 253,082 +0.40(+0.48%)
Nov 25, 2019 82.80 82.98 82.74 82.89 1,822,481 +0.44(+0.53%)
Nov 22, 2019 82.59 82.61 82.34 82.46 717,214 +0.12(+0.15%)
Nov 21, 2019 82.29 82.37 82.03 82.33 454,284 -0.33(-0.40%)
Nov 20, 2019 82.46 82.69 82.37 82.67 361,434 +0.55(+0.67%)
Nov 19, 2019 81.93 82.22 81.89 82.11 208,078 +0.35(+0.43%)
Nov 18, 2019 81.79 81.94 81.70 81.77 1,422,567 +0.23(+0.28%)
Nov 15, 2019 81.47 81.71 81.40 81.54 267,154 -0.02(-0.03%)
Nov 14, 2019 81.55 81.76 81.45 81.56 369,110 +0.71(+0.88%)
Nov 13, 2019 81.07 81.14 80.77 80.85 1,221,067 +0.37(+0.45%)
Nov 12, 2019 80.42 80.63 80.19 80.48 239,992 +0.19(+0.23%)
Nov 11, 2019 80.46 80.46 80.12 80.30 197,191 +0.06(+0.07%)
Nov 08, 2019 80.34 80.74 80.16 80.24 247,447 -0.33(-0.41%)
Nov 07, 2019 81.03 81.06 80.09 80.57 682,221 -0.96(-1.18%)
Nov 06, 2019 81.56 81.74 81.31 81.53 379,776 +0.42(+0.52%)
Nov 05, 2019 81.20 81.27 80.90 81.11 623,965 -0.72(-0.88%)
Nov 04, 2019 82.07 82.10 81.83 81.83 393,429 -0.89(-1.08%)
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.