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 (%)
Jul 31, 2023 71.34 71.81 71.33 71.68 446,756 +0.24(+0.34%)
Jul 28, 2023 71.13 71.43 71.02 71.43 342,287 +0.51(+0.73%)
Jul 27, 2023 72.00 72.09 70.72 70.92 406,712 -1.28(-1.78%)
Jul 26, 2023 72.33 72.33 71.92 72.20 616,545 +0.19(+0.27%)
Jul 25, 2023 71.84 72.19 71.82 72.01 707,806 -0.09(-0.12%)
Jul 24, 2023 72.42 72.52 72.07 72.09 318,865 -0.21(-0.30%)
Jul 21, 2023 72.53 72.60 72.20 72.31 339,867 +0.18(+0.26%)
Jul 20, 2023 72.69 72.69 71.90 72.12 626,659 -0.88(-1.21%)
Jul 19, 2023 72.50 73.01 72.33 73.01 375,971 +0.75(+1.03%)
Jul 18, 2023 72.29 72.45 72.16 72.26 561,016 +0.29(+0.40%)
Jul 17, 2023 71.90 72.04 71.69 71.97 457,995 +0.11(+0.15%)
Jul 14, 2023 72.29 72.41 71.85 71.86 470,493 -0.57(-0.79%)
Jul 13, 2023 72.03 72.44 71.93 72.43 324,615 +0.75(+1.04%)
Jul 12, 2023 71.32 71.83 71.19 71.68 690,679 +0.80(+1.12%)
Jul 11, 2023 70.79 71.04 70.60 70.89 397,870 +0.34(+0.48%)
Jul 10, 2023 70.23 70.68 70.21 70.55 507,751 +0.25(+0.36%)
Jul 07, 2023 70.35 70.63 70.22 70.30 613,694 -0.17(-0.23%)
Jul 06, 2023 70.80 70.95 68.94 70.46 3,935,097 -0.97(-1.36%)
Jul 05, 2023 71.98 72.01 71.22 71.43 594,139 -0.79(-1.09%)
Jul 03, 2023 72.54 72.87 72.17 72.22 275,220 -0.29(-0.39%)
Jun 30, 2023 71.95 72.55 71.82 72.51 536,359 +0.75(+1.05%)
Jun 29, 2023 71.91 71.95 71.47 71.75 527,507 -0.92(-1.27%)
Jun 28, 2023 72.58 72.78 72.15 72.67 478,773 +0.29(+0.40%)
Jun 27, 2023 72.58 72.78 72.15 72.38 468,113 -0.04(-0.05%)
Jun 26, 2023 72.60 72.73 72.41 72.42 818,069 -0.02(-0.03%)
Jun 23, 2023 72.74 72.78 72.20 72.44 364,664 +0.50(+0.70%)
Jun 22, 2023 72.15 72.35 71.83 71.93 223,736 -0.74(-1.01%)
Jun 21, 2023 72.18 72.68 71.86 72.67 497,145 +0.15(+0.20%)
Jun 20, 2023 72.42 72.73 72.42 72.52 281,576 +0.32(+0.44%)
Jun 16, 2023 72.12 72.30 71.85 72.21 519,296 -0.15(-0.20%)
Jun 15, 2023 72.21 72.54 71.94 72.35 850,269 +0.24(+0.33%)
May 08, 2023 72.25 72.33 71.99 72.11 366,307 -0.81(-1.11%)
May 05, 2023 72.82 72.95 72.64 72.92 239,334 -0.41(-0.57%)
May 04, 2023 73.20 73.75 73.06 73.34 519,560 -0.41(-0.56%)
May 03, 2023 73.66 73.90 73.23 73.75 522,280 +0.27(+0.37%)
May 02, 2023 72.50 73.52 72.43 73.48 530,925 +1.39(+1.93%)
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.