Long Term Bond Index ETF Vanguard (NY: BLV )

72.33 -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.15 41.33 41.15 41.33 37,188 +0.22(+0.54%)
Mar 30, 2010 41.07 41.11 40.89 41.11 38,333 +0.07(+0.18%)
Mar 29, 2010 41.09 41.09 40.94 41.04 33,737 -0.08(-0.19%)
Mar 26, 2010 40.94 41.16 40.94 41.11 37,052 +0.08(+0.18%)
Mar 25, 2010 41.22 41.22 40.87 41.04 43,152 -0.11(-0.27%)
Mar 24, 2010 41.36 41.45 41.11 41.15 47,329 -0.55(-1.32%)
Mar 23, 2010 41.75 41.82 41.64 41.70 51,411 -0.07(-0.17%)
Mar 22, 2010 41.86 41.94 41.73 41.77 29,616 -0.06(-0.14%)
Mar 19, 2010 41.68 41.93 41.68 41.83 43,087 +0.06(+0.15%)
Mar 18, 2010 41.93 41.98 41.75 41.76 42,303 -0.13(-0.30%)
Mar 17, 2010 41.84 41.94 41.77 41.89 21,039 +0.21(+0.51%)
Mar 16, 2010 41.55 41.73 41.54 41.68 29,337 +0.25(+0.61%)
Mar 15, 2010 41.38 41.49 41.38 41.43 48,261 +0.02(+0.05%)
Mar 12, 2010 41.14 41.49 41.14 41.41 60,749 +0.29(+0.71%)
Mar 11, 2010 41.08 41.26 41.01 41.11 54,804 -0.09(-0.21%)
Mar 10, 2010 41.11 41.23 40.99 41.20 57,527 +0.02(+0.05%)
Mar 09, 2010 41.29 41.29 41.08 41.18 23,859 +0.04(+0.10%)
Mar 08, 2010 41.22 41.30 41.12 41.14 30,416 -0.03(-0.07%)
Mar 05, 2010 41.47 41.59 41.07 41.17 130,863 -0.44(-1.05%)
Mar 04, 2010 41.47 41.65 41.36 41.60 34,841 +0.22(+0.54%)
Mar 03, 2010 41.44 41.46 41.30 41.38 31,784 -0.13(-0.30%)
Mar 02, 2010 41.42 41.51 41.29 41.51 30,785 +0.08(+0.20%)
Mar 01, 2010 41.50 41.53 41.31 41.42 52,092 -0.05(-0.12%)
Feb 26, 2010 41.32 41.56 41.32 41.47 40,535 +0.21(+0.51%)
Feb 25, 2010 41.41 41.41 41.08 41.26 37,696 +0.11(+0.27%)
Feb 24, 2010 41.11 41.19 40.92 41.15 26,772 +0.13(+0.31%)
Feb 23, 2010 40.76 41.08 40.76 41.02 44,549 +0.35(+0.86%)
Feb 22, 2010 40.63 40.72 40.55 40.68 53,031 +0.05(+0.12%)
Feb 19, 2010 40.55 40.67 40.45 40.63 34,077 +0.14(+0.34%)
Feb 18, 2010 40.66 40.67 40.20 40.49 43,037 -0.07(-0.17%)
Feb 17, 2010 40.75 40.81 40.51 40.56 29,947 -0.26(-0.64%)
Feb 16, 2010 40.64 40.91 40.59 40.82 37,315 +0.05(+0.13%)
Feb 12, 2010 40.78 40.77 40.77 40.77 63,721 +0.15(+0.37%)
Feb 11, 2010 40.82 40.83 40.46 40.62 51,169 -0.16(-0.38%)
Feb 10, 2010 41.14 41.25 40.71 40.77 35,906 -0.36(-0.87%)
Feb 09, 2010 41.32 41.46 41.08 41.13 55,914 -0.27(-0.66%)
Feb 08, 2010 41.45 41.45 41.00 41.40 45,638 +0.13(+0.31%)
Feb 05, 2010 41.23 41.58 41.18 41.28 102,851 -0.11(-0.26%)
Feb 04, 2010 41.25 41.47 41.11 41.38 40,415 +0.36(+0.87%)
Feb 03, 2010 41.12 41.22 40.94 41.03 52,890 -0.34(-0.82%)
Feb 02, 2010 41.26 41.38 41.21 41.37 28,616 +0.17(+0.42%)
Feb 01, 2010 41.47 41.47 41.11 41.20 45,625 -0.19(-0.46%)
Jan 29, 2010 41.25 41.52 41.21 41.39 73,101 +0.32(+0.78%)
Jan 28, 2010 41.33 41.33 40.97 41.07 66,633 -0.14(-0.35%)
Jan 27, 2010 41.33 41.39 40.78 41.21 57,374 -0.09(-0.21%)
Jan 26, 2010 41.44 41.44 41.19 41.30 49,497 +0.10(+0.25%)
Jan 25, 2010 41.17 41.42 41.13 41.19 62,601 -0.30(-0.72%)
Jan 22, 2010 41.49 41.57 41.34 41.49 57,001 -0.06(-0.14%)
Jan 21, 2010 41.45 41.63 41.21 41.55 47,852 +0.26(+0.62%)
Jan 20, 2010 41.16 41.40 41.07 41.29 47,364 +0.23(+0.57%)
Jan 19, 2010 40.94 41.06 40.74 41.06 53,994 +0.06(+0.16%)
Jan 15, 2010 41.05 41.00 41.00 41.00 60,625 +0.03(+0.08%)
Jan 14, 2010 40.62 41.00 40.57 40.97 30,308 +0.40(+1.00%)
Jan 13, 2010 40.87 41.09 40.53 40.56 57,385 -0.28(-0.68%)
Jan 12, 2010 40.78 40.98 40.74 40.84 71,446 +0.25(+0.60%)
Jan 11, 2010 40.65 40.67 40.52 40.59 32,540 -0.03(-0.07%)
Jan 08, 2010 40.56 40.72 40.44 40.62 43,862 +0.05(+0.12%)
Jan 07, 2010 40.60 40.70 40.51 40.57 61,372 +0.07(+0.18%)
Jan 06, 2010 40.87 40.88 40.44 40.50 46,893 -0.26(-0.64%)
Jan 05, 2010 40.66 40.87 40.65 40.76 102,316 -0.02(-0.05%)
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.