Long Term Bond Index ETF Vanguard (NY: BLV )

72.31 -0.05 (-0.07%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 69.12 69.15 68.53 68.83 2,463,112 -0.63(-0.91%)
Nov 29, 2023 69.08 69.46 68.86 69.46 2,425,923 +0.86(+1.25%)
Nov 28, 2023 68.23 68.64 68.12 68.60 549,400 +0.20(+0.29%)
Nov 27, 2023 67.85 68.41 67.70 68.41 565,992 +0.75(+1.11%)
Nov 24, 2023 67.70 67.79 67.52 67.66 151,283 -0.46(-0.68%)
Nov 22, 2023 68.24 68.35 67.78 68.12 298,882 +0.27(+0.39%)
Nov 21, 2023 67.83 67.96 67.44 67.86 380,616 +0.01(+0.01%)
Nov 20, 2023 67.33 67.89 67.24 67.85 391,437 +0.45(+0.67%)
Nov 17, 2023 67.50 67.65 67.18 67.39 466,229 +0.29(+0.43%)
Nov 16, 2023 66.77 67.22 66.77 67.11 602,030 +0.73(+1.10%)
Nov 15, 2023 66.69 66.73 66.18 66.38 486,436 -0.69(-1.03%)
Nov 14, 2023 67.10 67.26 66.80 67.07 550,181 +1.39(+2.12%)
Nov 13, 2023 65.47 65.79 65.19 65.68 361,284 -0.12(-0.18%)
Nov 10, 2023 65.94 65.99 65.59 65.80 371,254 +0.45(+0.69%)
Nov 09, 2023 66.32 66.32 64.97 65.34 493,158 -1.19(-1.79%)
Nov 08, 2023 66.04 66.64 66.01 66.53 331,037 +0.71(+1.08%)
Nov 07, 2023 65.44 66.04 65.44 65.82 434,082 +0.88(+1.35%)
Nov 06, 2023 65.27 65.32 64.86 64.95 512,825 -0.50(-0.77%)
Nov 03, 2023 66.25 66.45 65.43 65.45 654,254 +0.33(+0.50%)
Nov 02, 2023 64.86 65.23 64.63 65.12 831,082 +1.29(+2.02%)
Nov 01, 2023 63.07 63.89 63.04 63.83 578,619 +1.26(+2.01%)
Oct 31, 2023 63.01 63.29 62.58 62.58 615,269 -0.25(-0.39%)
Oct 30, 2023 62.74 63.06 62.38 62.82 570,768 -0.20(-0.31%)
Oct 27, 2023 62.96 63.18 62.68 63.02 371,152 -0.21(-0.33%)
Oct 26, 2023 62.58 63.33 62.52 63.23 476,262 +0.65(+1.04%)
Oct 25, 2023 62.94 62.94 62.33 62.58 420,988 -1.00(-1.57%)
Oct 24, 2023 63.15 63.62 62.88 63.58 586,760 +0.56(+0.89%)
Oct 23, 2023 62.02 63.33 61.79 63.02 669,442 +0.77(+1.23%)
Oct 20, 2023 62.11 62.39 62.00 62.25 632,825 +0.31(+0.51%)
Oct 19, 2023 62.74 63.01 61.94 61.94 714,891 -1.06(-1.68%)
Oct 18, 2023 63.09 63.28 62.70 63.00 2,231,846 -0.59(-0.93%)
Oct 17, 2023 63.48 63.90 63.18 63.59 406,385 -0.74(-1.14%)
Oct 16, 2023 64.39 64.57 64.16 64.33 326,444 -0.75(-1.15%)
Oct 13, 2023 65.17 65.32 64.85 65.07 530,301 +0.78(+1.21%)
Oct 12, 2023 65.44 65.54 64.15 64.30 402,510 -1.34(-2.05%)
Oct 11, 2023 65.39 65.65 65.12 65.64 250,818 +0.97(+1.50%)
Oct 10, 2023 64.21 65.01 63.96 64.67 427,273 +0.01(+0.02%)
Oct 09, 2023 63.81 64.69 63.64 64.66 387,307 +1.15(+1.81%)
Oct 06, 2023 62.94 63.84 62.82 63.51 1,094,134 -0.51(-0.80%)
Oct 05, 2023 64.22 64.27 63.82 64.02 411,498 -0.18(-0.28%)
Oct 04, 2023 63.84 64.25 63.60 64.20 440,053 +0.78(+1.22%)
Oct 03, 2023 64.24 64.39 63.30 63.42 886,537 -1.17(-1.81%)
Oct 02, 2023 65.04 65.21 64.49 64.59 440,867 -0.99(-1.51%)
Sep 29, 2023 66.03 66.20 65.21 65.58 623,493 -0.07(-0.10%)
Sep 28, 2023 65.07 65.65 64.66 65.65 502,037 +0.15(+0.22%)
Sep 27, 2023 66.33 66.38 65.24 65.50 1,303,107 -0.33(-0.51%)
Sep 26, 2023 66.29 66.36 65.78 65.84 692,050 -0.27(-0.41%)
Sep 25, 2023 66.44 66.37 66.11 66.11 449,882 -1.26(-1.87%)
Sep 22, 2023 67.00 67.50 66.89 67.37 523,568 +0.45(+0.67%)
Sep 21, 2023 67.19 67.19 66.80 66.92 717,896 -1.28(-1.88%)
Sep 20, 2023 68.42 68.57 68.20 68.20 295,921 +0.14(+0.20%)
Sep 19, 2023 68.17 68.36 68.05 68.07 404,322 -0.35(-0.51%)
Sep 18, 2023 68.00 68.44 68.00 68.42 336,647 +0.31(+0.46%)
Sep 15, 2023 68.31 68.37 68.05 68.11 311,168 -0.29(-0.43%)
Sep 14, 2023 68.68 68.76 68.32 68.40 360,886 -0.33(-0.48%)
Sep 13, 2023 68.45 68.87 68.44 68.73 257,020 +0.15(+0.21%)
Sep 12, 2023 68.56 68.61 68.32 68.58 213,263 +0.15(+0.21%)
Sep 11, 2023 68.47 68.60 68.34 68.44 332,499 -0.41(-0.60%)
Sep 08, 2023 68.82 69.14 68.71 68.85 381,090 +0.22(+0.33%)
Sep 07, 2023 68.52 68.62 68.34 68.62 371,730 +0.25(+0.37%)
Sep 06, 2023 68.59 68.59 68.10 68.37 326,522 +0.09(+0.13%)
Sep 05, 2023 68.69 68.75 68.24 68.28 427,827 -0.80(-1.16%)
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.