Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long Term Bond Index ETF Vanguard (NY: BLV )

68.17 -0.53 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 41.17 41.23 41.08 41.23 24,400 +0.44(+1.09%)
Jan 30, 2008 41.08 41.09 40.79 40.79 8,133 -0.38(-0.91%)
Jan 29, 2008 41.23 41.24 41.05 41.16 14,186 -0.10(-0.23%)
Jan 28, 2008 41.45 41.45 41.25 41.26 26,858 -0.08(-0.20%)
Jan 25, 2008 40.88 41.38 40.69 41.34 48,800 +0.38(+0.93%)
Jan 24, 2008 41.20 41.30 40.89 40.96 101,194 -0.43(-1.05%)
Jan 23, 2008 41.77 41.98 41.39 41.40 63,071 +0.21(+0.50%)
Jan 22, 2008 41.40 41.40 41.11 41.19 15,888 +0.05(+0.12%)
Jan 21, 2008 41.22 41.28 41.13 41.14 0 +0.00(+0.00%)
Jan 18, 2008 41.22 41.28 41.13 41.14 8,889 -0.32(-0.78%)
Jan 17, 2008 41.09 41.50 41.09 41.47 18,536 +0.45(+1.11%)
Jan 16, 2008 41.24 41.36 41.01 41.01 25,724 -0.22(-0.54%)
Jan 15, 2008 41.16 41.23 41.07 41.23 17,051 +0.38(+0.92%)
Jan 14, 2008 42.18 42.18 40.84 40.86 26,669 -0.14(-0.34%)
Jan 11, 2008 40.72 40.99 40.63 40.99 30,263 +0.31(+0.77%)
Jan 10, 2008 41.03 41.03 40.56 40.68 10,024 -0.27(-0.66%)
Jan 09, 2008 41.08 41.17 40.95 40.95 20,806 -0.22(-0.54%)
Jan 08, 2008 41.04 41.17 40.93 41.17 19,482 -0.03(-0.06%)
Jan 07, 2008 41.05 41.20 40.94 41.20 28,750 +0.10(+0.24%)
Jan 04, 2008 41.13 41.23 41.05 41.10 20,049 +0.07(+0.17%)
Jan 03, 2008 40.91 41.03 40.81 41.03 37,072 +0.03(+0.06%)
Jan 02, 2008 40.65 41.04 40.65 41.01 59,770 +0.40(+0.99%)
Jan 01, 2008 40.53 40.62 40.47 40.60 7,376 +0.00(+0.00%)
Dec 31, 2007 40.53 40.62 40.47 40.60 7,376 +0.24(+0.59%)
Dec 28, 2007 40.05 40.41 40.05 40.37 58,257 +0.47(+1.18%)
Dec 27, 2007 39.78 39.94 39.73 39.89 36,316 +0.41(+1.04%)
Dec 26, 2007 39.72 39.85 39.48 39.48 20,617 -0.29(-0.73%)
Dec 24, 2007 39.76 39.81 39.75 39.77 7,518 -0.36(-0.90%)
Dec 21, 2007 40.44 40.44 40.11 40.13 13,807 -0.47(-1.16%)
Dec 20, 2007 40.64 40.85 40.53 40.60 94,012 +0.10(+0.24%)
Dec 19, 2007 40.38 40.58 40.10 40.51 66,579 +0.31(+0.78%)
Dec 18, 2007 40.07 40.23 40.06 40.20 24,021 +0.24(+0.60%)
Dec 17, 2007 39.80 39.96 39.73 39.96 36,028 +0.31(+0.77%)
Dec 14, 2007 39.74 39.74 39.64 39.65 6,998 -0.17(-0.44%)
Dec 13, 2007 40.00 40.08 39.82 39.83 16,266 -0.34(-0.84%)
Dec 12, 2007 39.94 40.29 39.93 40.16 33,791 -0.33(-0.82%)
Dec 11, 2007 39.85 40.50 39.85 40.50 36,507 +0.66(+1.66%)
Dec 10, 2007 40.01 40.01 39.66 39.84 6,809 -0.16(-0.40%)
Dec 07, 2007 40.24 40.24 39.86 40.00 20,995 -0.42(-1.05%)
Dec 06, 2007 40.58 40.72 40.34 40.42 65,634 -0.30(-0.73%)
Dec 05, 2007 40.95 41.05 40.71 40.71 20,238 -0.47(-1.13%)
Dec 04, 2007 41.18 41.24 40.95 41.18 125,972 -0.03(-0.06%)
Dec 03, 2007 41.20 41.21 41.05 41.21 116,514 +0.03(+0.08%)
Nov 30, 2007 40.98 41.17 40.96 41.17 96,276 -0.07(-0.18%)
Nov 29, 2007 41.28 41.36 41.25 41.25 3,972 +0.24(+0.58%)
Nov 28, 2007 41.08 41.17 40.95 41.01 19,750 -0.06(-0.15%)
Nov 27, 2007 41.30 41.34 40.93 41.07 68,660 -0.54(-1.30%)
Nov 26, 2007 41.31 41.67 40.93 41.61 54,854 +0.79(+1.94%)
Nov 23, 2007 40.83 40.90 40.82 40.82 4,350 +0.01(+0.01%)
Nov 21, 2007 40.89 40.89 40.69 40.81 7,991 +0.08(+0.21%)
Nov 20, 2007 40.79 40.81 40.68 40.73 38,964 -0.07(-0.17%)
Nov 19, 2007 40.57 40.86 40.52 40.80 28,183 +0.26(+0.65%)
Nov 16, 2007 40.52 40.62 40.52 40.53 7,187 -0.03(-0.07%)
Nov 15, 2007 40.50 40.57 40.34 40.56 51,389 +0.18(+0.45%)
Nov 14, 2007 40.24 40.38 40.24 40.38 32,155 +0.02(+0.05%)
Nov 13, 2007 40.44 40.48 40.35 40.36 13,051 -0.03(-0.07%)
Nov 12, 2007 40.34 40.44 40.31 40.39 14,375 +0.11(+0.28%)
Nov 09, 2007 40.18 40.35 40.18 40.28 42,936 +0.13(+0.33%)
Nov 08, 2007 40.22 40.26 40.14 40.14 10,024 +0.04(+0.11%)
Nov 07, 2007 40.28 40.28 39.12 40.10 20,287 -0.11(-0.26%)
Nov 06, 2007 40.19 40.35 40.15 40.21 42,558 -0.13(-0.33%)
Nov 05, 2007 40.49 40.49 40.34 40.34 28,750 -0.05(-0.12%)
Nov 02, 2007 40.22 40.58 40.21 40.39 80,387 +0.02(+0.05%)
Nov 01, 2007 40.30 40.44 40.26 40.37 16,644 +0.12(+0.30%)
Oct 31, 2007 40.38 40.43 40.13 40.24 10,970 -0.24(-0.60%)
Oct 30, 2007 40.48 40.54 40.39 40.49 5,674 -0.02(-0.05%)
Oct 29, 2007 40.28 40.52 40.28 40.51 6,620 +0.12(+0.29%)
Oct 26, 2007 40.40 40.59 40.39 40.39 15,888 -0.13(-0.31%)
Oct 25, 2007 40.60 40.61 40.52 40.52 7,187 -0.04(-0.09%)
Oct 24, 2007 40.40 40.65 40.40 40.56 20,049 +0.20(+0.50%)
Oct 23, 2007 40.33 40.39 40.27 40.35 12,294 +0.02(+0.05%)
Oct 22, 2007 40.35 40.35 40.17 40.33 5,296 -0.04(-0.10%)
Oct 19, 2007 40.15 40.40 40.12 40.38 33,100 +0.42(+1.05%)
Oct 18, 2007 39.91 39.98 39.88 39.96 25,156 +0.17(+0.43%)
Oct 17, 2007 39.49 39.85 39.43 39.79 169,287 +0.33(+0.84%)
Oct 16, 2007 39.44 39.49 39.38 39.46 62,229 +0.07(+0.19%)
Oct 15, 2007 39.31 39.45 39.31 39.38 6,809 +0.05(+0.13%)
Oct 12, 2007 39.27 39.48 39.27 39.33 3,215 -0.19(-0.47%)
Oct 11, 2007 39.29 39.51 39.29 39.51 23,076 +0.01(+0.01%)
Oct 10, 2007 39.49 39.58 39.44 39.51 10,024 +0.06(+0.16%)
Oct 09, 2007 39.49 39.50 39.30 39.45 65,634 -0.10(-0.25%)
Oct 08, 2007 39.38 39.55 39.34 39.55 15,510 +0.08(+0.20%)
Oct 05, 2007 39.48 39.50 39.28 39.47 93,438 -0.32(-0.81%)
Oct 04, 2007 39.73 39.79 39.73 39.79 1,891 +0.10(+0.25%)
Oct 03, 2007 39.82 39.82 39.58 39.69 61,472 -0.06(-0.16%)
Oct 02, 2007 39.61 39.77 39.58 39.75 9,457 +0.23(+0.58%)
Oct 01, 2007 39.52 39.52 39.50 39.52 3,593 +0.00(+0.00%)
Sep 28, 2007 39.74 39.77 39.41 39.52 35,370 -0.06(-0.16%)
Sep 27, 2007 39.39 39.59 39.39 39.59 7,755 +0.30(+0.77%)
Sep 26, 2007 39.19 39.29 39.18 39.29 4,917 -0.03(-0.07%)
Sep 25, 2007 39.55 39.59 39.31 39.31 5,674 -0.08(-0.21%)
Sep 24, 2007 39.29 39.40 39.28 39.40 22,319 +0.05(+0.13%)
Sep 21, 2007 39.09 39.34 39.09 39.34 37,072 +0.38(+0.98%)
Sep 20, 2007 39.31 39.37 38.90 38.96 33,479 -0.57(-1.43%)
Sep 19, 2007 39.50 39.53 39.35 39.53 46,719 -0.23(-0.58%)
Sep 18, 2007 39.76 39.80 39.48 39.76 8,322 -0.08(-0.20%)
Sep 17, 2007 39.72 39.84 39.68 39.84 11,727 +0.07(+0.17%)
Sep 14, 2007 39.95 40.02 39.72 39.77 24,778 +0.10(+0.25%)
Sep 13, 2007 39.89 39.89 39.65 39.67 9,835 -0.30(-0.74%)
Sep 12, 2007 40.11 40.11 39.92 39.97 31,209 -0.08(-0.21%)
Sep 11, 2007 40.13 40.13 40.05 40.05 1,324 -0.12(-0.29%)
Sep 10, 2007 40.05 40.25 40.03 40.17 70,930 +0.23(+0.58%)
Sep 07, 2007 39.78 40.00 39.73 39.94 58,068 +0.34(+0.87%)
Sep 06, 2007 39.70 39.70 39.51 39.59 4,161 -0.05(-0.12%)
Sep 05, 2007 39.47 39.70 39.47 39.64 18,158 +0.34(+0.86%)
Sep 04, 2007 39.48 39.48 39.17 39.30 22,319 -0.48(-1.21%)
Aug 31, 2007 39.50 39.78 39.45 39.78 6,809 +0.25(+0.64%)
Aug 30, 2007 39.45 39.57 39.45 39.53 5,106 +0.15(+0.39%)
Aug 29, 2007 39.47 39.54 39.30 39.38 31,398 -0.12(-0.31%)
Aug 28, 2007 39.41 39.51 39.32 39.50 7,944 +0.08(+0.21%)
Aug 27, 2007 39.24 39.41 39.24 39.41 12,672 +0.20(+0.50%)
Aug 24, 2007 39.21 39.24 39.12 39.22 18,347 +0.15(+0.38%)
Aug 23, 2007 38.93 39.12 38.93 39.07 5,106 +0.13(+0.33%)
Aug 22, 2007 38.87 39.00 38.74 38.94 31,398 -0.10(-0.24%)
Aug 21, 2007 38.97 39.04 38.82 39.04 5,674 +0.15(+0.40%)
Aug 20, 2007 38.77 39.00 38.77 38.88 22,886 +0.07(+0.17%)
Aug 17, 2007 38.63 38.82 38.63 38.82 18,347 +0.08(+0.20%)
Aug 16, 2007 38.81 39.03 38.74 38.74 15,320 +0.01(+0.01%)
Aug 15, 2007 38.83 38.83 38.65 38.73 19,103 -0.09(-0.23%)
Aug 14, 2007 38.59 38.86 38.59 38.82 9,457 +0.23(+0.60%)
Aug 13, 2007 38.46 38.67 38.46 38.59 101,004 -0.07(-0.18%)
Aug 10, 2007 38.83 38.85 38.64 38.66 5,296 +0.04(+0.10%)
Aug 09, 2007 38.67 38.81 38.54 38.62 4,350 -0.08(-0.20%)
Aug 08, 2007 38.67 38.71 38.55 38.70 28,561 -0.15(-0.39%)
Aug 07, 2007 39.08 39.10 38.75 38.85 63,175 -0.12(-0.31%)
Aug 06, 2007 39.15 39.18 38.97 38.97 10,592 -0.14(-0.37%)
Aug 03, 2007 39.21 39.21 38.94 39.12 15,131 +0.18(+0.46%)
Aug 02, 2007 38.91 38.94 38.85 38.94 15,131 +0.08(+0.20%)
Aug 01, 2007 38.94 38.95 38.76 38.86 48,421 -0.12(-0.30%)
Jul 31, 2007 38.90 38.97 38.90 38.97 31,965 +0.11(+0.29%)
Jul 30, 2007 38.90 38.91 38.85 38.86 4,917 +0.01(+0.01%)
Jul 27, 2007 39.05 39.12 38.57 38.86 74,524 -0.24(-0.61%)
Jul 26, 2007 39.04 39.23 39.00 39.10 37,640 +0.17(+0.43%)
Jul 25, 2007 38.87 38.97 38.87 38.93 41,234 +0.08(+0.21%)
Jul 24, 2007 38.88 38.88 38.68 38.85 31,398 +0.05(+0.14%)
Jul 23, 2007 38.72 38.83 38.71 38.80 16,266 -0.03(-0.08%)
Jul 20, 2007 38.68 38.90 38.68 38.83 80,198 +0.25(+0.66%)
Jul 19, 2007 38.44 38.58 38.44 38.57 593,734 -0.02(-0.04%)
Jul 18, 2007 38.54 38.69 38.54 38.59 13,240 +0.10(+0.25%)
Jul 17, 2007 38.43 38.51 38.37 38.49 16,266 -0.08(-0.22%)
Jul 16, 2007 38.34 38.58 38.32 38.58 24,210 +0.25(+0.66%)
Jul 13, 2007 38.36 38.38 38.12 38.32 24,778 +0.12(+0.30%)
Jul 12, 2007 38.38 38.38 38.13 38.21 18,914 -0.15(-0.39%)
Jul 11, 2007 38.53 38.56 38.36 38.36 6,052 -0.12(-0.30%)
Jul 10, 2007 38.44 38.48 38.37 38.47 21,373 +0.33(+0.86%)
Jul 09, 2007 38.21 38.21 38.14 38.14 4,728 +0.11(+0.29%)
Jul 06, 2007 38.07 38.08 37.98 38.03 26,858 -0.15(-0.39%)
Jul 05, 2007 38.34 38.34 38.13 38.18 17,023 -0.33(-0.85%)
Jul 03, 2007 38.57 38.57 38.51 38.51 6,241 -0.19(-0.48%)
Jul 02, 2007 38.52 38.71 38.51 38.69 21,373 +0.02(+0.05%)
Jun 29, 2007 38.54 38.69 38.51 38.67 187,445 +0.27(+0.72%)
Jun 28, 2007 38.46 38.46 38.40 38.40 10,403 +0.00(+0.00%)
Jun 27, 2007 38.51 38.55 38.40 38.40 20,995 +0.04(+0.10%)
Jun 26, 2007 38.44 38.44 38.30 38.36 12,862 -0.01(-0.03%)
Jun 25, 2007 38.36 38.39 38.30 38.37 13,051 +0.19(+0.50%)
Jun 22, 2007 38.05 38.18 37.90 38.18 23,076 +0.13(+0.33%)
Jun 21, 2007 38.22 38.22 38.05 38.05 35,559 -0.19(-0.50%)
Jun 20, 2007 38.32 38.33 38.23 38.25 53,150 -0.19(-0.50%)
Jun 19, 2007 38.23 38.44 38.23 38.44 20,049 +0.23(+0.59%)
Jun 18, 2007 38.12 38.21 38.05 38.21 17,212 -0.00(-0.01%)
Jun 15, 2007 38.14 38.21 38.12 38.21 1,891 +0.30(+0.79%)
Jun 14, 2007 38.08 38.08 37.91 37.91 24,589 -0.01(-0.03%)
Jun 13, 2007 37.80 37.98 37.79 37.92 50,502 +0.21(+0.56%)
Jun 12, 2007 37.91 37.91 37.68 37.71 46,341 -0.43(-1.12%)
Jun 11, 2007 38.13 38.22 38.12 38.14 32,344 -0.14(-0.37%)
Jun 08, 2007 38.22 38.31 38.08 38.28 81,711 -0.04(-0.11%)
Jun 07, 2007 38.64 38.64 38.25 38.32 110,651 -0.55(-1.41%)
Jun 06, 2007 38.84 38.90 38.84 38.87 19,671 -0.02(-0.04%)
Jun 05, 2007 39.00 39.03 38.87 38.89 20,995 -0.17(-0.43%)
Jun 04, 2007 39.00 39.06 38.97 39.06 21,562 +0.16(+0.41%)
Jun 01, 2007 39.04 39.04 38.89 38.90 40,666 -0.36(-0.92%)
May 31, 2007 39.28 39.28 39.14 39.26 45,395 -0.01(-0.03%)
May 30, 2007 39.38 39.38 39.27 39.27 40,855 +0.05(+0.12%)
May 29, 2007 39.29 39.29 39.22 39.22 80,387 +0.00(+0.00%)
May 25, 2007 39.23 39.26 39.20 39.22 152,263 -0.06(-0.16%)
May 24, 2007 39.23 39.29 39.09 39.29 12,672 +0.06(+0.15%)
May 23, 2007 39.37 39.38 39.19 39.23 50,691 -0.15(-0.38%)
May 22, 2007 39.51 39.54 39.36 39.38 66,579 -0.12(-0.29%)
May 21, 2007 39.42 39.49 39.40 39.49 11,727 +0.05(+0.12%)
May 18, 2007 39.57 39.63 39.41 39.45 37,451 -0.17(-0.44%)
May 17, 2007 39.67 39.69 39.61 39.62 7,376 -0.15(-0.39%)
May 16, 2007 39.77 39.80 39.77 39.77 4,161 -0.01(-0.01%)
May 15, 2007 39.88 39.88 39.70 39.78 10,403 -0.04(-0.11%)
May 14, 2007 39.92 39.92 39.82 39.82 14,375 -0.05(-0.13%)
May 11, 2007 40.05 40.05 39.87 39.87 10,781 -0.08(-0.21%)
May 10, 2007 39.96 40.00 39.93 39.96 75,280 +0.02(+0.05%)
May 09, 2007 40.02 40.04 39.92 39.94 11,159 -0.14(-0.36%)
May 08, 2007 40.09 40.14 40.07 40.08 8,700 -0.01(-0.03%)
May 07, 2007 40.07 40.11 40.06 40.09 29,128 +0.06(+0.15%)
May 04, 2007 39.93 40.05 39.93 40.03 21,184 +0.17(+0.44%)
May 03, 2007 39.94 39.96 39.82 39.86 20,427 -0.15(-0.37%)
May 02, 2007 39.95 40.01 39.95 40.01 14,753 +0.04(+0.09%)
May 01, 2007 40.04 40.11 39.77 39.97 54,285 -0.17(-0.42%)
Apr 30, 2007 39.95 40.14 39.95 40.14 24,589 +0.31(+0.78%)
Apr 27, 2007 39.90 39.91 39.81 39.83 15,131 -0.06(-0.15%)
Apr 26, 2007 40.01 40.01 39.86 39.88 70,173 -0.20(-0.50%)
Apr 25, 2007 40.10 40.14 40.04 40.09 64,877 -0.08(-0.20%)
Apr 24, 2007 40.08 40.17 40.08 40.16 47,854 +0.13(+0.33%)
Apr 23, 2007 39.92 40.05 39.92 40.03 7,187 +0.08(+0.21%)
Apr 20, 2007 40.02 40.02 39.91 39.95 12,862 -0.03(-0.07%)
Apr 19, 2007 40.05 40.05 39.94 39.97 22,319 -0.02(-0.05%)
Apr 18, 2007 39.97 40.05 39.97 40.00 22,697 +0.13(+0.32%)
Apr 17, 2007 39.84 39.88 39.82 39.87 33,857 +0.20(+0.51%)
Apr 16, 2007 39.67 39.67 39.67 39.67 567 +0.13(+0.33%)
Apr 13, 2007 39.60 39.60 39.51 39.54 31,020 -0.08(-0.20%)
Apr 12, 2007 39.61 39.61 39.57 39.61 3,593 +0.05(+0.12%)
Apr 11, 2007 39.57 39.62 39.55 39.57 48,989 -0.06(-0.15%)
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.