Long Term Bond Index ETF Vanguard (NY: BLV )

75.70 -0.14 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 69.74 70.30 69.63 70.13 620,987 +0.42(+0.61%)
May 30, 2023 69.46 69.79 69.35 69.70 485,072 +0.58(+0.85%)
May 26, 2023 68.58 69.15 68.53 69.12 335,175 +0.51(+0.74%)
May 25, 2023 68.86 68.98 68.53 68.61 383,419 -0.23(-0.33%)
May 24, 2023 69.27 69.29 68.82 68.83 348,125 -0.31(-0.45%)
May 23, 2023 68.84 69.26 68.70 69.15 483,378 +0.12(+0.18%)
May 22, 2023 69.16 69.42 68.96 69.02 279,655 -0.10(-0.15%)
May 19, 2023 69.28 69.50 69.09 69.13 268,091 -0.37(-0.53%)
May 18, 2023 69.66 69.66 69.43 69.49 314,828 -0.42(-0.61%)
May 17, 2023 70.19 70.24 69.80 69.92 292,624 -0.06(-0.08%)
May 16, 2023 69.85 69.97 69.66 69.97 310,417 -0.30(-0.43%)
May 15, 2023 70.39 70.46 70.24 70.28 400,214 -0.64(-0.90%)
May 12, 2023 71.57 71.61 70.88 70.92 260,733 -0.71(-0.99%)
May 11, 2023 71.83 71.83 71.39 71.62 719,523 +0.62(+0.88%)
May 10, 2023 70.83 71.08 70.73 71.00 233,873 +0.66(+0.94%)
May 09, 2023 70.52 70.63 70.30 70.34 388,596 -0.12(-0.17%)
May 08, 2023 70.60 70.68 70.34 70.47 374,868 -0.79(-1.11%)
May 05, 2023 71.15 71.28 70.98 71.26 244,928 -0.41(-0.57%)
May 04, 2023 71.53 72.07 71.39 71.66 531,703 -0.41(-0.56%)
May 03, 2023 71.97 72.21 71.56 72.07 534,487 +0.26(+0.37%)
May 02, 2023 70.84 71.84 70.77 71.80 543,334 +1.36(+1.93%)
May 01, 2023 71.61 71.68 70.28 70.45 2,315,958 -1.79(-2.47%)
Apr 28, 2023 72.12 72.35 71.87 72.23 408,798 +0.86(+1.21%)
Apr 27, 2023 71.57 71.58 71.26 71.37 451,107 -0.44(-0.61%)
Apr 26, 2023 72.38 72.52 71.73 71.81 543,566 -0.54(-0.75%)
Apr 25, 2023 72.14 72.52 72.11 72.35 373,769 +0.75(+1.05%)
Apr 24, 2023 71.43 71.68 71.31 71.60 229,441 +0.51(+0.71%)
Apr 21, 2023 71.53 71.57 70.97 71.10 224,995 -0.16(-0.22%)
Apr 20, 2023 71.11 71.40 71.07 71.26 284,862 +0.44(+0.62%)
Apr 19, 2023 70.89 70.93 70.57 70.81 197,454 -0.31(-0.44%)
Apr 18, 2023 70.91 71.26 70.91 71.12 236,437 +0.38(+0.53%)
Apr 17, 2023 71.08 71.24 70.69 70.75 1,162,672 -0.69(-0.96%)
Apr 14, 2023 71.65 71.75 71.23 71.43 648,216 -0.54(-0.76%)
Apr 13, 2023 72.39 72.49 71.86 71.98 320,332 -0.13(-0.18%)
Apr 12, 2023 72.56 72.56 71.68 72.11 477,727 -0.23(-0.31%)
Apr 11, 2023 72.38 72.47 72.15 72.34 377,036 -0.01(-0.01%)
Apr 10, 2023 72.60 72.62 72.05 72.34 413,005 -0.72(-0.99%)
Apr 06, 2023 73.12 73.26 73.00 73.07 2,176,782 +0.08(+0.12%)
Apr 05, 2023 72.65 73.10 72.53 72.98 1,676,789 +0.61(+0.84%)
Apr 04, 2023 71.79 72.62 71.60 72.37 543,866 +0.19(+0.26%)
Apr 03, 2023 71.77 72.34 71.59 72.19 1,006,116 +0.43(+0.60%)
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%)
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.