Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

70.17 -0.16 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.58	39.62	39.26	39.37	35,511	-0.06(-0.16%)
Sep 27, 2007	39.23	39.43	39.23	39.43	7,785	+0.30(+0.77%)
Sep 26, 2007	39.03	39.13	39.03	39.13	4,937	-0.03(-0.07%)
Sep 25, 2007	39.39	39.43	39.16	39.16	5,697	-0.08(-0.21%)
Sep 24, 2007	39.13	39.24	39.13	39.24	22,408	+0.05(+0.13%)
Sep 21, 2007	38.94	39.19	38.94	39.19	37,220	+0.38(+0.98%)
Sep 20, 2007	39.15	39.22	38.74	38.81	33,612	-0.56(-1.43%)
Sep 19, 2007	39.35	39.37	39.19	39.37	46,905	-0.23(-0.59%)
Sep 18, 2007	39.60	39.64	39.32	39.60	8,355	-0.08(-0.20%)
Sep 17, 2007	39.56	39.68	39.53	39.68	11,773	+0.07(+0.17%)
Sep 14, 2007	39.79	39.86	39.56	39.62	24,876	+0.10(+0.25%)
Sep 13, 2007	39.73	39.73	39.49	39.52	9,874	-0.29(-0.74%)
Sep 12, 2007	39.95	39.95	39.76	39.81	31,333	-0.08(-0.21%)
Sep 11, 2007	39.97	39.97	39.89	39.89	1,329	-0.12(-0.29%)
Sep 10, 2007	39.89	40.09	39.87	40.01	71,212	+0.23(+0.58%)
Sep 07, 2007	39.62	39.84	39.57	39.78	58,299	+0.34(+0.87%)
Sep 06, 2007	39.55	39.55	39.35	39.44	4,177	-0.05(-0.12%)
Sep 05, 2007	39.32	39.55	39.32	39.48	18,230	+0.34(+0.86%)

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.