Long Term Bond Index ETF Vanguard (NY: BLV )

75.81 -0.67 (-0.88%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 43.50 43.62 43.33 43.44 26,750 -0.20(-0.46%)
Jan 28, 2011 43.20 43.72 43.20 43.64 46,553 +0.18(+0.42%)
Jan 27, 2011 43.34 43.54 43.20 43.46 55,910 +0.11(+0.26%)
Jan 26, 2011 43.78 43.78 43.25 43.34 18,347 -0.42(-0.96%)
Jan 25, 2011 43.51 43.91 43.35 43.77 43,432 +0.31(+0.70%)
Jan 24, 2011 43.64 43.64 43.44 43.46 23,950 +0.02(+0.04%)
Jan 21, 2011 43.11 43.45 43.11 43.44 32,385 +0.30(+0.68%)
Jan 20, 2011 43.34 43.40 43.01 43.15 28,632 -0.45(-1.03%)
Jan 19, 2011 43.42 43.65 43.42 43.60 45,954 +0.17(+0.40%)
Jan 18, 2011 43.37 43.52 43.16 43.43 53,186 -0.16(-0.36%)
Jan 14, 2011 43.89 43.96 43.58 43.58 50,860 -0.31(-0.71%)
Jan 13, 2011 43.50 43.95 43.44 43.89 28,377 +0.36(+0.83%)
Jan 12, 2011 43.54 43.73 43.43 43.53 30,092 -0.13(-0.29%)
Jan 11, 2011 43.81 43.81 43.49 43.66 25,990 -0.13(-0.31%)
Jan 10, 2011 43.69 43.84 43.55 43.79 64,074 +0.11(+0.26%)
Jan 07, 2011 43.36 43.81 43.26 43.68 42,897 +0.21(+0.49%)
Jan 06, 2011 43.35 43.55 43.29 43.47 39,000 +0.10(+0.23%)
Jan 05, 2011 43.67 43.71 43.23 43.37 56,208 -0.60(-1.36%)
Jan 04, 2011 43.92 44.09 43.79 43.97 42,466 -0.12(-0.27%)
Jan 03, 2011 43.71 44.21 43.70 44.08 95,284 +0.04(+0.10%)
Dec 31, 2010 43.94 44.32 43.89 44.04 33,935 +0.30(+0.69%)
Dec 30, 2010 43.68 43.77 43.48 43.74 120,445 -0.10(-0.23%)
Dec 29, 2010 43.17 43.90 43.11 43.84 49,513 +0.72(+1.68%)
Dec 28, 2010 43.79 43.79 43.01 43.11 49,781 -0.65(-1.49%)
Dec 27, 2010 43.52 43.77 43.28 43.77 149,998 +0.20(+0.45%)
Dec 23, 2010 43.56 43.59 43.32 43.57 682,039 -0.01(-0.01%)
Dec 22, 2010 43.56 43.66 43.41 43.57 210,503 -0.07(-0.15%)
Dec 21, 2010 43.44 43.64 43.23 43.64 49,977 +0.18(+0.40%)
Dec 20, 2010 43.70 43.79 43.29 43.46 175,397 +0.03(+0.06%)
Dec 17, 2010 42.96 43.62 42.94 43.44 125,714 +0.58(+1.35%)
Dec 16, 2010 42.47 42.86 42.44 42.86 77,984 +0.29(+0.69%)
Dec 15, 2010 42.94 43.05 42.39 42.57 147,543 -0.29(-0.68%)
Dec 14, 2010 43.05 43.30 42.73 42.86 277,155 -0.62(-1.42%)
Dec 13, 2010 43.26 43.64 43.15 43.48 60,775 +0.08(+0.19%)
Dec 10, 2010 43.49 43.62 43.36 43.39 46,740 -0.23(-0.53%)
Dec 09, 2010 43.54 43.81 43.29 43.62 130,127 +0.26(+0.60%)
Dec 08, 2010 43.68 43.68 42.91 43.36 131,889 -0.35(-0.79%)
Dec 07, 2010 43.95 44.06 43.35 43.71 234,031 -0.70(-1.58%)
Dec 06, 2010 43.99 44.41 43.99 44.41 82,311 +0.51(+1.15%)
Dec 03, 2010 44.43 44.43 43.86 43.90 123,686 -0.24(-0.55%)
Dec 02, 2010 44.17 44.47 44.10 44.15 122,585 -0.13(-0.29%)
Dec 01, 2010 44.33 44.60 44.17 44.27 102,807 -0.52(-1.17%)
Nov 30, 2010 45.10 45.15 44.80 44.80 161,779 +0.13(+0.28%)
Nov 29, 2010 44.70 44.78 44.48 44.67 60,676 +0.14(+0.31%)
Nov 26, 2010 44.38 44.55 44.30 44.53 15,086 +0.39(+0.89%)
Nov 24, 2010 44.54 44.14 44.14 44.14 113,853 -0.63(-1.41%)
Nov 23, 2010 44.86 44.93 44.69 44.77 37,677 +0.13(+0.29%)
Nov 22, 2010 44.66 44.82 44.42 44.64 51,109 +0.26(+0.58%)
Nov 19, 2010 44.28 44.45 44.24 44.38 40,824 +0.19(+0.42%)
Nov 18, 2010 44.16 44.19 43.86 44.19 35,215 +0.04(+0.09%)
Nov 17, 2010 44.31 44.53 44.09 44.16 97,102 -0.12(-0.27%)
Nov 16, 2010 43.88 44.31 43.53 44.28 106,825 +0.13(+0.29%)
Nov 15, 2010 44.15 44.21 43.55 44.15 133,397 -0.12(-0.27%)
Nov 12, 2010 44.61 44.64 44.27 44.27 66,864 -0.34(-0.76%)
Nov 11, 2010 44.62 44.69 44.49 44.61 43,275 +0.01(+0.03%)
Nov 10, 2010 44.58 44.72 44.07 44.60 294,981 -0.01(-0.02%)
Nov 09, 2010 45.39 45.39 44.57 44.61 300,463 -0.67(-1.49%)
Nov 08, 2010 45.40 45.53 45.18 45.28 88,947 +0.05(+0.11%)
Nov 05, 2010 45.35 45.56 45.23 45.23 126,325 -0.60(-1.31%)
Nov 04, 2010 45.73 45.93 45.47 45.84 224,701 +0.44(+0.97%)
Nov 03, 2010 46.20 46.40 45.15 45.40 467,033 -0.56(-1.22%)
Nov 02, 2010 45.69 45.98 45.69 45.96 59,021 +0.42(+0.93%)
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.