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 (%)
Jul 29, 2011	47.10	47.70	47.09	47.68	41,511	+0.84(+1.79%)
Jul 28, 2011	46.84	46.94	46.72	46.84	41,854	+0.24(+0.52%)
Jul 27, 2011	46.58	46.75	46.45	46.60	26,676	-0.09(-0.20%)
Jul 26, 2011	46.48	46.74	46.48	46.69	41,425	+0.29(+0.63%)
Jul 25, 2011	46.31	46.57	46.27	46.40	42,244	-0.32(-0.67%)
Jul 22, 2011	46.70	46.77	46.67	46.71	17,870	+0.18(+0.39%)
Jul 21, 2011	46.40	46.54	46.28	46.53	58,346	-0.26(-0.55%)
Jul 20, 2011	46.95	47.05	46.72	46.78	19,567	-0.32(-0.69%)
Jul 19, 2011	46.43	47.11	46.35	47.11	85,226	+0.76(+1.65%)
Jul 18, 2011	46.61	46.69	46.30	46.34	90,734	-0.28(-0.61%)
Jul 15, 2011	46.38	46.77	46.38	46.63	41,520	-0.02(-0.04%)
Jul 14, 2011	46.93	47.05	46.61	46.65	125,596	-0.62(-1.31%)
Jul 13, 2011	46.91	47.28	46.77	47.27	116,952	+0.30(+0.64%)
Jul 12, 2011	47.07	47.09	46.80	46.97	141,072	+0.15(+0.33%)
Jul 11, 2011	46.51	46.83	46.51	46.81	75,986	+0.40(+0.85%)
Jul 08, 2011	46.24	46.49	46.24	46.42	97,763	+0.51(+1.10%)
Jul 07, 2011	45.78	45.95	45.70	45.91	75,077	-0.05(-0.10%)
Jul 06, 2011	45.94	46.01	45.80	45.96	56,372	+0.16(+0.35%)
Jul 05, 2011	45.79	45.90	45.72	45.80	193,526	+0.10(+0.23%)

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.