Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

70.33 -0.32 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	45.47	45.72	45.47	45.62	53,336	+0.22(+0.49%)
Oct 28, 2010	45.37	45.55	45.33	45.40	159,442	+0.09(+0.19%)
Oct 27, 2010	45.51	45.52	45.26	45.31	53,594	-0.81(-1.75%)
Oct 25, 2010	46.15	46.29	46.06	46.12	100,174	+0.27(+0.60%)
Oct 22, 2010	45.72	45.92	45.61	45.85	69,392	+0.11(+0.24%)
Oct 21, 2010	46.15	46.15	45.68	45.74	62,377	-0.28(-0.62%)
Oct 20, 2010	45.80	46.23	45.80	46.02	96,017	+0.09(+0.20%)
Oct 19, 2010	45.70	46.08	45.58	45.93	46,960	+0.12(+0.27%)
Oct 18, 2010	45.81	45.88	45.66	45.81	104,118	+0.43(+0.94%)
Oct 15, 2010	45.69	45.69	45.24	45.38	171,342	-0.47(-1.02%)
Oct 14, 2010	46.56	46.66	45.85	45.85	174,215	-0.55(-1.19%)
Oct 13, 2010	46.26	46.49	46.12	46.41	108,988	-0.08(-0.18%)
Oct 12, 2010	46.87	46.91	46.48	46.49	44,962	-0.23(-0.49%)
Oct 11, 2010	46.61	46.76	46.61	46.72	49,848	+0.09(+0.20%)
Oct 08, 2010	46.62	47.12	46.62	46.62	222,117	-0.26(-0.55%)
Oct 07, 2010	47.09	47.09	46.85	46.88	362,010	-0.19(-0.39%)
Oct 06, 2010	46.95	47.23	46.88	47.07	216,977	+0.50(+1.08%)
Oct 05, 2010	46.77	46.77	46.45	46.56	108,091	-0.14(-0.29%)
Oct 04, 2010	46.59	46.72	46.50	46.70	47,819	+0.25(+0.54%)

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.