Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

70.17 -0.16 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	54.62	54.64	54.15	54.33	72,970	-0.13(-0.25%)
Feb 28, 2012	54.65	54.74	54.39	54.46	35,426	-0.12(-0.22%)
Feb 27, 2012	54.46	54.65	54.38	54.58	60,433	+0.50(+0.93%)
Feb 24, 2012	54.05	54.13	53.90	54.08	131,214	+0.22(+0.41%)
Feb 23, 2012	53.63	54.01	53.58	53.86	41,279	+0.06(+0.11%)
Feb 22, 2012	53.50	53.82	53.49	53.80	39,543	+0.42(+0.79%)
Feb 21, 2012	53.55	53.60	53.28	53.38	138,483	-0.27(-0.51%)
Feb 17, 2012	53.45	53.66	53.39	53.65	54,444	-0.01(-0.02%)
Feb 16, 2012	53.83	53.94	53.44	53.67	66,102	-0.34(-0.62%)
Feb 15, 2012	54.06	54.17	53.97	54.00	34,776	+0.01(+0.02%)
Feb 14, 2012	53.81	54.19	53.81	53.99	139,543	+0.27(+0.50%)
Feb 13, 2012	53.71	53.88	53.52	53.73	153,496	+0.03(+0.06%)
Feb 10, 2012	53.63	53.82	53.48	53.70	187,481	+0.28(+0.52%)
Feb 09, 2012	53.57	53.57	53.05	53.42	131,809	-0.26(-0.48%)
Feb 08, 2012	53.65	53.71	53.48	53.67	292,030	+0.17(+0.32%)
Feb 07, 2012	53.77	53.77	53.33	53.50	122,319	-0.54(-1.01%)
Feb 06, 2012	53.63	54.04	53.56	54.04	63,586	+0.42(+0.78%)
Feb 03, 2012	53.51	53.64	53.40	53.62	54,011	-0.66(-1.22%)
Feb 02, 2012	54.26	54.37	54.12	54.29	81,891	+0.05(+0.09%)

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.