Long Term Bond Index ETF Vanguard (NY: BLV )

75.84 -0.64 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 70.60 70.68 70.34 70.47 374,862 -0.79(-1.11%)
May 05, 2023 71.15 71.29 70.98 71.26 244,923 -0.41(-0.57%)
May 04, 2023 71.53 72.07 71.39 71.66 531,694 -0.41(-0.56%)
May 03, 2023 71.97 72.21 71.56 72.07 534,478 +0.26(+0.37%)
May 02, 2023 70.84 71.84 70.77 71.80 543,325 +1.36(+1.93%)
May 01, 2023 71.61 71.69 70.28 70.45 2,315,919 -1.79(-2.47%)
Apr 28, 2023 72.12 72.36 71.87 72.23 408,791 +0.86(+1.21%)
Apr 27, 2023 71.57 71.58 71.26 71.37 451,100 -0.44(-0.61%)
Apr 26, 2023 72.38 72.52 71.74 71.81 543,557 -0.54(-0.75%)
Apr 25, 2023 72.14 72.52 72.11 72.36 373,763 +0.75(+1.05%)
Apr 24, 2023 71.43 71.68 71.31 71.60 229,437 +0.51(+0.71%)
Apr 21, 2023 71.53 71.57 70.97 71.10 224,991 -0.16(-0.22%)
Apr 20, 2023 71.12 71.40 71.07 71.26 284,858 +0.44(+0.62%)
Apr 19, 2023 70.89 70.93 70.57 70.81 197,451 -0.31(-0.44%)
Apr 18, 2023 70.91 71.26 70.91 71.12 236,433 +0.38(+0.53%)
Apr 17, 2023 71.08 71.24 70.70 70.75 1,162,653 -0.69(-0.96%)
Apr 14, 2023 71.65 71.75 71.23 71.43 648,205 -0.54(-0.76%)
Apr 13, 2023 72.39 72.50 71.86 71.98 320,327 -0.13(-0.18%)
Apr 12, 2023 72.56 72.56 71.68 72.11 477,719 -0.23(-0.31%)
Apr 11, 2023 72.38 72.47 72.15 72.34 377,030 -0.01(-0.01%)
Apr 10, 2023 72.60 72.62 72.05 72.35 412,998 -0.72(-0.99%)
Apr 06, 2023 73.12 73.27 73.00 73.07 2,176,746 +0.08(+0.12%)
Apr 05, 2023 72.66 73.10 72.53 72.98 1,676,761 +0.61(+0.84%)
Apr 04, 2023 71.79 72.62 71.60 72.37 543,856 +0.19(+0.26%)
Apr 03, 2023 71.77 72.34 71.59 72.19 1,006,100 +0.43(+0.60%)
Mar 31, 2023 71.12 71.84 71.03 71.76 359,684 +0.90(+1.27%)
Mar 30, 2023 70.66 70.97 70.65 70.86 407,220 +0.27(+0.38%)
Mar 29, 2023 70.20 70.58 70.13 70.58 434,400 +0.15(+0.21%)
Mar 28, 2023 70.34 70.55 70.19 70.44 597,373 +0.00(+0.00%)
Mar 27, 2023 70.97 71.27 70.37 70.44 547,732 -1.25(-1.75%)
Mar 24, 2023 71.89 72.09 71.53 71.69 205,817 +0.22(+0.31%)
Mar 23, 2023 71.00 71.48 70.72 71.46 208,282 +0.15(+0.21%)
Mar 22, 2023 70.57 71.51 70.33 71.31 203,092 +0.64(+0.90%)
Mar 21, 2023 70.61 70.77 70.35 70.68 2,142,546 -0.21(-0.29%)
Mar 20, 2023 71.34 71.47 70.73 70.88 548,973 -0.45(-0.63%)
Mar 17, 2023 71.17 71.76 71.07 71.33 230,496 +0.61(+0.86%)
Mar 16, 2023 71.70 71.90 70.48 70.73 481,468 -0.32(-0.45%)
Mar 15, 2023 70.88 71.78 70.52 71.04 669,369 +1.10(+1.58%)
Mar 14, 2023 70.54 70.74 69.88 69.94 529,089 -0.69(-0.98%)
Mar 13, 2023 71.29 72.07 70.31 70.63 492,721 +0.12(+0.17%)
Mar 10, 2023 69.76 70.65 69.70 70.51 511,443 +1.84(+2.69%)
Mar 09, 2023 68.58 69.02 68.47 68.67 255,821 +0.01(+0.01%)
Mar 08, 2023 69.10 69.36 68.45 68.66 387,447 -0.03(-0.04%)
Mar 07, 2023 68.81 69.14 68.35 68.68 357,047 +0.13(+0.19%)
Mar 06, 2023 69.32 69.32 68.53 68.55 278,220 -0.43(-0.62%)
Mar 03, 2023 68.43 69.01 68.30 68.98 270,381 +1.36(+2.01%)
Mar 02, 2023 67.52 67.66 67.21 67.63 974,016 -0.31(-0.45%)
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.