Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

69.47 -0.33 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	84.18	84.18	83.71	83.96	273,087	-0.26(-0.31%)
Nov 27, 2019	84.16	84.32	84.02	84.22	336,584	-0.12(-0.14%)
Nov 26, 2019	84.31	84.39	84.21	84.34	249,944	+0.40(+0.48%)
Nov 25, 2019	83.84	84.02	83.78	83.93	1,799,890	+0.44(+0.53%)
Nov 22, 2019	83.63	83.65	83.37	83.49	708,324	+0.12(+0.15%)
Nov 21, 2019	83.32	83.41	83.06	83.37	448,652	-0.34(-0.40%)
Nov 20, 2019	83.50	83.73	83.41	83.70	356,953	+0.56(+0.67%)
Nov 19, 2019	82.96	83.26	82.92	83.15	205,499	+0.35(+0.43%)
Nov 18, 2019	82.82	82.97	82.73	82.79	1,404,932	+0.23(+0.28%)
Nov 15, 2019	82.50	82.73	82.42	82.56	263,842	-0.02(-0.03%)
Nov 14, 2019	82.57	82.79	82.47	82.59	364,534	+0.72(+0.88%)
Nov 13, 2019	82.08	82.16	81.79	81.86	1,205,930	+0.37(+0.45%)
Nov 12, 2019	81.43	81.64	81.20	81.49	237,017	+0.19(+0.23%)
Nov 11, 2019	81.47	81.47	81.12	81.30	194,747	+0.06(+0.07%)
Nov 08, 2019	81.35	81.75	81.17	81.25	244,379	-0.34(-0.41%)
Nov 07, 2019	82.05	82.08	81.09	81.58	673,764	-0.97(-1.18%)
Nov 06, 2019	82.59	82.76	82.33	82.55	375,068	+0.43(+0.52%)
Nov 05, 2019	82.22	82.29	81.92	82.13	616,231	-0.73(-0.88%)
Nov 04, 2019	83.10	83.13	82.86	82.86	388,552	-0.90(-1.08%)

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.