Long Term Bond Index ETF Vanguard (NY: BLV )

75.84 -0.64 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 71.12 71.84 71.03 71.75 359,690 +0.90(+1.27%)
Mar 30, 2023 70.66 70.97 70.64 70.86 407,227 +0.27(+0.38%)
Mar 29, 2023 70.20 70.58 70.12 70.58 434,407 +0.15(+0.21%)
Mar 28, 2023 70.34 70.55 70.19 70.43 597,383 +0.00(+0.00%)
Mar 27, 2023 70.97 71.27 70.37 70.43 547,741 -1.25(-1.75%)
Mar 24, 2023 71.89 72.09 71.53 71.69 205,820 +0.22(+0.31%)
Mar 23, 2023 71.00 71.48 70.71 71.46 208,286 +0.15(+0.21%)
Mar 22, 2023 70.56 71.51 70.33 71.31 203,096 +0.64(+0.90%)
Mar 21, 2023 70.61 70.77 70.35 70.68 2,142,582 -0.21(-0.29%)
Mar 20, 2023 71.34 71.47 70.72 70.88 548,982 -0.45(-0.63%)
Mar 17, 2023 71.16 71.76 71.07 71.33 230,500 +0.61(+0.86%)
Mar 16, 2023 71.70 71.90 70.48 70.72 481,476 -0.32(-0.45%)
Mar 15, 2023 70.87 71.78 70.52 71.04 669,380 +1.10(+1.58%)
Mar 14, 2023 70.54 70.74 69.88 69.94 529,098 -0.69(-0.98%)
Mar 13, 2023 71.29 72.07 70.31 70.63 492,729 +0.12(+0.17%)
Mar 10, 2023 69.76 70.65 69.69 70.51 511,452 +1.84(+2.69%)
Mar 09, 2023 68.58 69.02 68.47 68.66 255,825 +0.01(+0.01%)
Mar 08, 2023 69.09 69.36 68.45 68.65 387,453 -0.03(-0.04%)
Mar 07, 2023 68.80 69.14 68.35 68.68 357,053 +0.13(+0.19%)
Mar 06, 2023 69.32 69.32 68.53 68.55 278,224 -0.43(-0.62%)
Mar 03, 2023 68.43 69.01 68.30 68.98 270,386 +1.36(+2.01%)
Mar 02, 2023 67.52 67.66 67.21 67.63 974,032 -0.31(-0.45%)
Mar 01, 2023 68.21 68.31 67.76 67.93 517,917 -0.65(-0.95%)
Feb 28, 2023 68.00 68.59 67.87 68.58 443,127 +0.20(+0.29%)
Feb 27, 2023 68.55 68.76 68.35 68.39 746,136 -0.02(-0.03%)
Feb 24, 2023 68.79 68.83 68.16 68.41 1,049,200 -0.68(-0.99%)
Feb 23, 2023 68.75 69.25 68.65 69.09 625,158 +0.68(+1.00%)
Feb 22, 2023 68.49 68.73 68.32 68.41 3,986,731 +0.36(+0.53%)
Feb 21, 2023 68.55 68.55 67.99 68.04 239,701 -1.27(-1.83%)
Feb 17, 2023 68.49 69.34 68.49 69.31 237,141 +0.40(+0.58%)
Feb 16, 2023 69.32 69.35 68.80 68.91 372,266 -0.87(-1.24%)
Feb 15, 2023 70.09 70.19 69.53 69.78 356,374 -0.56(-0.80%)
Feb 14, 2023 70.49 70.77 69.75 70.34 342,500 -0.07(-0.09%)
Feb 13, 2023 70.06 70.49 70.06 70.40 502,877 +0.38(+0.55%)
Feb 10, 2023 70.56 70.59 69.88 70.02 424,364 -0.63(-0.89%)
Feb 09, 2023 71.97 71.97 70.62 70.65 641,222 -0.77(-1.08%)
Feb 08, 2023 71.25 71.51 70.83 71.42 627,298 +0.21(+0.29%)
Feb 07, 2023 71.36 72.06 71.17 71.21 945,612 -0.52(-0.73%)
Feb 06, 2023 71.70 71.85 71.54 71.74 2,769,267 -0.54(-0.75%)
Feb 03, 2023 72.38 72.47 71.95 72.28 669,011 -1.08(-1.48%)
Feb 02, 2023 73.78 73.93 73.17 73.36 1,039,556 +0.14(+0.19%)
Feb 01, 2023 72.78 73.39 72.05 73.22 493,093 +0.93(+1.28%)
Jan 31, 2023 72.25 72.29 71.54 72.29 299,964 +0.56(+0.78%)
Jan 30, 2023 71.79 72.29 71.68 71.74 508,717 -0.30(-0.41%)
Jan 27, 2023 71.80 72.20 71.75 72.03 382,971 -0.25(-0.35%)
Jan 26, 2023 72.40 72.53 71.88 72.28 374,576 -0.08(-0.12%)
Jan 25, 2023 72.41 72.63 71.92 72.37 1,319,911 -0.03(-0.04%)
Jan 24, 2023 71.73 72.50 71.40 72.40 2,320,784 +0.86(+1.20%)
Jan 23, 2023 71.51 71.86 71.45 71.54 469,660 -0.37(-0.52%)
Jan 20, 2023 72.19 72.25 71.69 71.91 1,808,864 -0.77(-1.06%)
Jan 19, 2023 72.57 72.82 72.36 72.68 1,129,310 -0.26(-0.36%)
Jan 18, 2023 73.09 73.28 72.33 72.94 552,666 +1.34(+1.87%)
Jan 17, 2023 71.47 71.89 71.44 71.60 3,371,115 -0.45(-0.62%)
Jan 13, 2023 72.04 72.52 71.88 72.05 180,508 -0.39(-0.54%)
Jan 12, 2023 71.42 72.49 70.73 72.44 515,609 +1.25(+1.75%)
Jan 11, 2023 70.93 71.21 70.74 71.20 469,547 +0.78(+1.11%)
Jan 10, 2023 70.42 70.67 70.05 70.41 2,673,394 -0.59(-0.83%)
Jan 09, 2023 70.31 71.17 70.21 71.00 1,706,810 +0.35(+0.50%)
Jan 06, 2023 69.19 70.75 69.16 70.65 326,473 +1.36(+1.96%)
Jan 05, 2023 68.66 69.31 68.53 69.29 252,406 +0.20(+0.28%)
Jan 04, 2023 69.24 69.37 68.79 69.09 368,037 +0.83(+1.21%)
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.