Long Term Bond Index ETF Vanguard (NY: BLV )

75.84 -0.64 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.77 73.10 72.77 73.08 308,772 -0.03(-0.04%)
Mar 28, 2019 72.99 73.14 72.88 73.11 114,267 +0.19(+0.26%)
Mar 27, 2019 72.58 72.99 72.58 72.92 467,233 +0.51(+0.70%)
Mar 26, 2019 72.34 72.56 72.26 72.41 205,924 -0.01(-0.01%)
Mar 25, 2019 72.24 72.77 72.10 72.42 152,383 +0.13(+0.19%)
Mar 22, 2019 71.91 72.38 71.86 72.29 180,044 +0.85(+1.19%)
Mar 21, 2019 71.30 71.45 71.26 71.44 151,403 +0.28(+0.39%)
Mar 20, 2019 70.73 71.33 70.69 71.16 219,893 +0.52(+0.74%)
Mar 19, 2019 70.41 70.66 70.39 70.64 270,522 -0.02(-0.03%)
Mar 18, 2019 70.61 70.72 70.59 70.66 183,472 +0.00(+0.00%)
Mar 15, 2019 70.64 70.72 70.52 70.66 268,174 +0.38(+0.54%)
Mar 14, 2019 70.62 70.62 70.14 70.28 1,348,915 -0.38(-0.54%)
Mar 13, 2019 70.64 70.72 70.53 70.66 223,225 -0.11(-0.16%)
Mar 12, 2019 70.51 70.88 70.48 70.77 192,581 +0.35(+0.50%)
Mar 11, 2019 70.38 70.45 70.29 70.42 450,089 +0.05(+0.07%)
Mar 08, 2019 70.22 70.38 70.03 70.38 128,098 +0.12(+0.17%)
Mar 07, 2019 70.14 70.30 70.14 70.26 144,576 +0.32(+0.45%)
Mar 06, 2019 69.76 70.01 69.74 69.94 474,951 +0.23(+0.33%)
Mar 05, 2019 69.54 69.71 69.46 69.71 294,921 +0.02(+0.02%)
Mar 04, 2019 69.52 69.72 69.48 69.69 230,443 +0.36(+0.51%)
Mar 01, 2019 69.59 69.68 69.31 69.34 419,472 -0.35(-0.50%)
Feb 28, 2019 69.90 69.90 69.54 69.68 285,397 -0.10(-0.15%)
Feb 27, 2019 70.09 70.13 69.67 69.79 248,615 -0.57(-0.81%)
Feb 26, 2019 70.40 70.43 70.22 70.35 247,683 +0.21(+0.29%)
Feb 25, 2019 70.08 70.18 70.01 70.15 405,017 -0.07(-0.10%)
Feb 22, 2019 70.17 70.37 70.13 70.22 363,945 +0.38(+0.54%)
Feb 21, 2019 69.96 69.97 69.79 69.84 409,331 -0.47(-0.67%)
Feb 20, 2019 70.35 70.36 70.15 70.32 492,085 -0.12(-0.17%)
Feb 19, 2019 70.58 70.62 70.21 70.43 8,607,782 +0.05(+0.07%)
Feb 15, 2019 70.24 70.41 70.16 70.39 362,174 +0.21(+0.30%)
Feb 14, 2019 70.46 70.46 70.15 70.17 201,532 +0.11(+0.16%)
Feb 13, 2019 70.12 70.17 70.00 70.06 176,660 -0.18(-0.26%)
Feb 12, 2019 70.39 70.39 70.12 70.24 282,249 -0.12(-0.17%)
Feb 11, 2019 70.35 70.47 70.32 70.36 1,002,252 -0.11(-0.16%)
Feb 08, 2019 70.47 70.54 70.35 70.47 428,967 +0.21(+0.29%)
Feb 07, 2019 70.27 70.30 70.05 70.27 459,546 +0.17(+0.25%)
Feb 06, 2019 70.35 70.35 69.96 70.09 278,584 -0.10(-0.15%)
Feb 05, 2019 69.97 70.35 69.97 70.20 286,789 +0.42(+0.60%)
Feb 04, 2019 69.76 69.88 69.52 69.78 2,306,678 -0.18(-0.26%)
Feb 01, 2019 70.17 70.24 69.86 69.96 430,611 -0.28(-0.40%)
Jan 31, 2019 69.88 70.35 69.88 70.24 142,206 +0.67(+0.96%)
Jan 30, 2019 69.44 69.59 69.26 69.57 201,673 +0.17(+0.25%)
Jan 29, 2019 69.18 69.43 69.18 69.40 117,509 +0.23(+0.33%)
Jan 28, 2019 69.23 69.33 69.14 69.17 156,688 -0.06(-0.09%)
Jan 25, 2019 69.24 69.26 69.10 69.23 157,238 -0.08(-0.11%)
Jan 24, 2019 69.22 69.38 69.18 69.31 833,883 +0.32(+0.47%)
Jan 23, 2019 68.77 69.06 68.74 68.99 305,152 +0.10(+0.15%)
Jan 22, 2019 68.92 69.08 68.77 68.88 542,921 +0.24(+0.34%)
Jan 18, 2019 68.72 68.86 68.57 68.65 662,456 -0.10(-0.15%)
Jan 17, 2019 68.74 68.82 68.58 68.75 371,062 +0.09(+0.14%)
Jan 16, 2019 68.50 68.74 68.37 68.66 276,772 +0.08(+0.11%)
Jan 15, 2019 68.78 68.78 68.51 68.58 308,281 -0.13(-0.18%)
Jan 14, 2019 68.91 68.98 68.62 68.70 240,902 -0.26(-0.38%)
Jan 11, 2019 69.02 69.11 68.85 68.96 232,748 +0.16(+0.23%)
Jan 10, 2019 69.26 69.26 68.74 68.81 406,369 -0.39(-0.57%)
Jan 09, 2019 69.18 69.28 69.06 69.20 511,030 +0.02(+0.03%)
Jan 08, 2019 69.16 69.25 69.11 69.18 436,831 +0.08(+0.11%)
Jan 07, 2019 69.38 69.40 69.03 69.10 323,258 -0.04(-0.06%)
Jan 04, 2019 69.14 69.22 68.91 69.14 617,531 -0.40(-0.58%)
Jan 03, 2019 69.22 69.65 69.11 69.54 1,023,813 +0.35(+0.51%)
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.