Long Term Bond Index ETF Vanguard (NY: BLV )

72.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 76.91 76.94 76.30 76.66 302,905 -1.04(-1.34%)
May 27, 2022 77.67 78.14 77.42 77.70 313,021 +0.37(+0.48%)
May 26, 2022 77.48 77.74 77.09 77.33 273,261 -0.17(-0.22%)
May 25, 2022 77.28 77.63 77.03 77.50 552,371 +0.51(+0.66%)
May 24, 2022 75.98 77.07 75.98 76.99 498,648 +1.49(+1.98%)
May 23, 2022 76.14 76.25 75.37 75.49 504,943 -0.72(-0.95%)
May 20, 2022 75.48 76.29 75.48 76.22 379,094 +0.69(+0.91%)
May 19, 2022 76.16 76.31 75.35 75.53 570,091 +0.21(+0.28%)
May 18, 2022 74.40 75.33 74.34 75.32 846,311 +0.95(+1.27%)
May 17, 2022 74.43 74.77 74.26 74.37 490,153 -0.62(-0.83%)
May 16, 2022 75.13 75.61 74.95 74.99 304,531 +0.04(+0.05%)
May 13, 2022 75.29 75.56 74.78 74.95 252,805 -0.88(-1.16%)
May 12, 2022 76.16 76.46 75.82 75.84 617,508 +0.02(+0.02%)
May 11, 2022 74.45 75.92 74.33 75.82 489,674 +0.97(+1.29%)
May 10, 2022 75.06 75.67 74.77 74.85 562,788 +0.58(+0.77%)
May 09, 2022 73.64 74.48 73.30 74.28 541,127 +0.31(+0.41%)
May 06, 2022 74.26 74.70 73.78 73.97 284,851 -1.00(-1.34%)
May 05, 2022 75.77 75.77 74.31 74.97 564,845 -2.00(-2.60%)
May 04, 2022 76.36 77.01 75.75 76.98 2,075,842 +0.77(+1.01%)
May 03, 2022 76.49 76.92 76.11 76.21 424,114 +0.62(+0.82%)
May 02, 2022 75.88 76.05 75.31 75.58 641,648 -0.91(-1.18%)
Apr 29, 2022 76.90 77.56 76.48 76.49 184,348 -1.17(-1.50%)
Apr 28, 2022 77.33 77.85 77.01 77.66 300,834 +0.17(+0.21%)
Apr 27, 2022 78.34 78.50 77.49 77.49 3,168,123 -0.94(-1.20%)
Apr 26, 2022 78.64 78.90 78.17 78.43 601,140 +0.26(+0.33%)
Apr 25, 2022 77.86 78.48 77.86 78.17 480,755 +0.99(+1.28%)
Apr 22, 2022 77.16 77.77 76.99 77.18 262,588 -0.25(-0.32%)
Apr 21, 2022 78.12 78.12 76.86 77.43 632,680 -0.87(-1.11%)
Apr 20, 2022 77.63 78.56 77.55 78.30 560,034 +1.22(+1.58%)
Apr 19, 2022 77.31 77.45 76.85 77.08 571,386 -0.56(-0.72%)
Apr 18, 2022 78.31 78.39 77.59 77.64 559,809 -0.81(-1.04%)
Apr 14, 2022 79.69 79.77 78.32 78.45 253,130 -1.27(-1.59%)
Apr 13, 2022 79.51 80.09 79.38 79.72 516,292 +0.40(+0.50%)
Apr 12, 2022 80.05 80.29 79.27 79.32 756,189 -0.13(-0.16%)
Apr 11, 2022 79.95 80.14 79.13 79.45 785,750 -1.15(-1.42%)
Apr 08, 2022 80.94 81.07 80.26 80.60 318,816 -1.06(-1.30%)
Apr 07, 2022 81.68 81.88 81.18 81.66 794,912 -0.63(-0.76%)
Apr 06, 2022 81.94 82.77 81.51 82.29 645,523 -0.68(-0.81%)
Apr 05, 2022 84.39 84.51 82.85 82.97 552,901 -1.84(-2.17%)
Apr 04, 2022 84.77 84.96 84.24 84.81 411,837 -0.25(-0.29%)
Apr 01, 2022 83.63 85.20 83.49 85.06 418,968 +0.54(+0.63%)
Mar 31, 2022 84.38 84.87 84.30 84.52 293,471 +0.18(+0.21%)
Mar 30, 2022 83.59 84.61 83.58 84.35 599,234 +0.30(+0.36%)
Mar 29, 2022 83.82 84.28 83.37 84.04 4,247,433 +0.68(+0.82%)
Mar 28, 2022 82.97 83.61 82.78 83.36 301,293 +0.85(+1.03%)
Mar 25, 2022 83.09 83.16 82.17 82.51 180,449 -1.01(-1.21%)
Mar 24, 2022 82.97 83.72 82.60 83.53 301,052 -0.14(-0.17%)
Mar 23, 2022 82.88 83.71 82.61 83.67 288,265 +1.00(+1.22%)
Mar 22, 2022 82.77 82.95 82.56 82.66 1,786,189 -0.75(-0.90%)
Mar 21, 2022 84.39 84.39 83.15 83.41 464,462 -1.78(-2.09%)
Mar 18, 2022 84.50 85.21 84.50 85.19 460,358 +0.72(+0.85%)
Mar 17, 2022 84.30 84.96 84.24 84.47 329,931 +0.37(+0.44%)
Mar 16, 2022 83.39 84.15 82.68 84.10 836,273 +0.81(+0.97%)
Mar 15, 2022 83.37 83.66 82.88 83.29 1,869,607 +0.49(+0.59%)
Mar 14, 2022 83.44 83.56 82.75 82.80 404,272 -1.69(-2.00%)
Mar 11, 2022 84.27 84.86 84.27 84.49 166,607 +0.06(+0.07%)
Mar 10, 2022 84.85 84.94 84.02 84.43 626,129 -1.18(-1.38%)
Mar 09, 2022 85.70 86.20 85.59 85.61 382,043 -0.47(-0.55%)
Mar 08, 2022 85.95 86.36 85.56 86.08 634,059 -0.76(-0.87%)
Mar 07, 2022 87.01 87.60 86.53 86.84 845,461 -0.99(-1.12%)
Mar 04, 2022 88.16 88.24 87.51 87.82 210,244 +0.90(+1.04%)
Mar 03, 2022 86.63 87.43 86.63 86.92 712,894 +0.52(+0.60%)
Mar 02, 2022 87.90 88.04 86.32 86.40 447,049 -2.31(-2.61%)
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.