Long Term Bond Index ETF Vanguard (NY: BLV )

98.47 USD +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 98.54 98.71 98.38 98.47 165,440 +0.03(+0.03%)
Jan 19, 2022 98.29 98.81 98.09 98.44 1,363,905 +0.60(+0.61%)
Jan 18, 2022 98.51 98.65 97.84 97.84 459,758 -1.38(-1.39%)
Jan 14, 2022 99.22 0 -1.36(-1.35%)
Jan 13, 2022 100.07 100.59 99.87 100.58 296,440 +0.50(+0.50%)
Jan 12, 2022 100.35 100.61 100.01 100.08 1,571,320 -0.09(-0.09%)
Jan 11, 2022 99.78 100.24 99.61 100.17 334,637 +0.46(+0.46%)
Jan 10, 2022 99.24 99.74 99.00 99.71 579,217 +0.11(+0.11%)
Jan 07, 2022 100.07 100.19 99.19 99.60 240,585 -0.66(-0.66%)
Jan 06, 2022 99.95 100.41 99.76 100.26 319,940 -0.06(-0.06%)
Jan 05, 2022 101.12 101.17 100.11 100.32 652,550 -0.49(-0.49%)
Jan 04, 2022 100.74 100.92 100.31 100.81 426,251 -0.33(-0.33%)
Jan 03, 2022 102.00 102.10 101.05 101.14 937,731 -1.78(-1.73%)
Dec 31, 2021 103.06 103.60 102.87 102.92 1,919,136 +0.03(+0.03%)
Dec 30, 2021 102.73 103.10 102.29 102.89 215,096 +0.40(+0.39%)
Dec 29, 2021 102.67 102.79 102.23 102.49 312,588 -0.84(-0.81%)
Dec 28, 2021 104.00 104.17 103.13 103.33 153,926 -0.18(-0.17%)
Dec 27, 2021 103.36 103.83 103.35 103.51 167,959 +0.12(+0.12%)
Dec 23, 2021 103.77 103.78 103.00 103.39 158,236 -0.90(-0.86%)
Dec 22, 2021 104.22 104.36 103.87 104.29 166,705 +0.54(+0.52%)
Dec 21, 2021 103.41 103.96 103.00 103.75 188,883 -0.43(-0.41%)
Dec 20, 2021 104.61 104.63 103.82 104.18 175,579 -0.43(-0.41%)
Dec 17, 2021 104.42 104.85 104.37 104.61 134,705 +0.72(+0.69%)
Dec 16, 2021 104.04 104.50 103.75 103.89 207,861 -0.38(-0.36%)
Dec 15, 2021 103.86 104.48 103.82 104.27 181,261 -0.18(-0.17%)
Dec 14, 2021 104.51 104.74 103.91 104.45 177,458 -0.37(-0.35%)
Dec 13, 2021 104.63 105.13 104.48 104.82 239,581 +0.91(+0.88%)
Dec 10, 2021 104.34 104.59 103.81 103.91 199,330 +0.06(+0.06%)
Dec 09, 2021 104.10 104.38 103.73 103.85 505,209 +0.08(+0.08%)
Dec 08, 2021 104.73 104.75 103.69 103.77 357,964 -1.30(-1.24%)
Dec 07, 2021 105.33 105.78 104.94 105.07 446,708 -0.36(-0.34%)
Dec 06, 2021 106.38 106.44 105.35 105.43 478,098 -0.98(-0.92%)
Dec 03, 2021 105.11 106.77 104.94 106.41 1,438,106 +1.19(+1.13%)
Dec 02, 2021 105.30 105.34 104.71 105.22 1,032,202 +0.27(+0.26%)
Dec 01, 2021 104.22 104.99 103.89 104.95 1,845,495 +0.21(+0.20%)
Nov 30, 2021 104.82 105.30 104.70 104.74 607,563 +0.73(+0.70%)
Nov 29, 2021 103.16 104.06 103.16 104.01 182,382 -0.16(-0.15%)
Nov 26, 2021 103.33 104.29 103.21 104.17 123,321 +1.55(+1.51%)
Nov 24, 2021 101.57 102.64 101.48 102.62 455,721 +1.12(+1.10%)
Nov 23, 2021 102.38 102.38 101.44 101.50 136,071 -1.27(-1.24%)
Nov 22, 2021 103.35 103.50 102.54 102.77 456,237 -1.13(-1.09%)
Nov 19, 2021 103.52 104.02 103.52 103.90 4,135,698 +0.88(+0.85%)
Nov 18, 2021 102.53 103.06 102.53 103.02 125,597 +0.34(+0.33%)
Nov 17, 2021 101.77 102.72 101.73 102.68 144,828 +0.69(+0.68%)
Nov 16, 2021 102.32 102.78 101.95 101.99 239,456 -0.27(-0.26%)
Nov 15, 2021 103.28 103.44 102.26 102.26 180,539 -1.27(-1.23%)
Nov 12, 2021 103.91 104.15 103.17 103.53 118,881 -0.35(-0.34%)
Nov 11, 2021 104.21 104.33 103.78 103.88 127,940 -0.29(-0.28%)
Nov 10, 2021 105.63 104.17 257,945 -1.53(-1.45%)
Nov 09, 2021 105.84 106.18 105.60 105.70 375,663 +0.84(+0.80%)
Nov 08, 2021 104.93 105.01 104.64 104.86 228,879 -0.26(-0.25%)
Nov 05, 2021 104.50 105.35 104.38 105.12 258,116 +1.34(+1.29%)
Nov 04, 2021 103.17 104.07 103.17 103.78 461,434 +0.86(+0.84%)
Nov 03, 2021 104.01 104.12 102.92 102.92 241,086 -0.78(-0.75%)
Nov 02, 2021 103.15 103.81 103.15 103.70 218,112 +0.41(+0.40%)
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.