Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

71.19 -0.13 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 87.71 87.92 87.71 450,868 -0.18(-0.20%)
Jan 28, 2022 87.20 87.94 87.16 87.88 302,377 +0.12(+0.13%)
Jan 27, 2022 87.71 88.18 87.59 87.77 746,207 +0.74(+0.85%)
Jan 26, 2022 88.00 88.14 86.98 87.03 4,383,754 -0.69(-0.79%)
Jan 25, 2022 88.32 88.54 87.67 87.72 275,858 -0.33(-0.37%)
Jan 24, 2022 89.00 89.00 88.04 88.05 807,077 -0.68(-0.76%)
Jan 21, 2022 88.41 88.85 88.19 88.73 243,258 +1.08(+1.23%)
Jan 20, 2022 87.71 87.87 87.57 87.65 185,858 +0.03(+0.03%)
Jan 19, 2022 87.49 87.95 87.31 87.63 1,532,239 +0.53(+0.61%)
Jan 18, 2022 87.69 87.81 87.09 87.09 516,501 -1.23(-1.39%)
Jan 14, 2022 88.32 0 -1.21(-1.35%)
Jan 13, 2022 89.08 89.54 88.90 89.53 333,026 +0.45(+0.50%)
Jan 12, 2022 89.33 89.56 89.02 89.09 1,765,253 -0.08(-0.09%)
Jan 11, 2022 88.82 89.23 88.67 89.17 375,938 +0.41(+0.46%)
Jan 10, 2022 88.34 88.78 88.12 88.76 650,704 +0.10(+0.11%)
Jan 07, 2022 89.08 89.18 88.29 88.66 270,278 -0.59(-0.66%)
Jan 06, 2022 88.97 89.38 88.80 89.25 359,427 -0.05(-0.06%)
Jan 05, 2022 90.01 90.06 89.11 89.30 733,088 -0.44(-0.49%)
Jan 04, 2022 89.67 89.83 89.29 89.73 478,859 -0.29(-0.33%)
Jan 03, 2022 90.79 90.88 89.95 90.03 1,053,466 -1.58(-1.73%)
Dec 31, 2021 91.74 92.22 91.57 91.61 2,155,997 +0.03(+0.03%)
Dec 30, 2021 91.44 91.77 91.05 91.59 241,643 +0.36(+0.39%)
Dec 29, 2021 91.39 91.50 90.99 91.23 351,167 -0.75(-0.81%)
Dec 28, 2021 92.57 92.72 91.80 91.98 172,923 -0.16(-0.17%)
Dec 27, 2021 92.00 92.42 92.00 92.14 188,688 +0.11(+0.12%)
Dec 23, 2021 92.37 92.38 91.68 92.03 177,765 -0.40(-0.43%)
Dec 22, 2021 92.36 92.49 92.05 92.43 188,102 +0.48(+0.52%)
Dec 21, 2021 91.65 92.13 91.28 91.95 213,126 -0.38(-0.41%)
Dec 20, 2021 92.71 92.73 92.01 92.33 198,115 -0.38(-0.41%)
Dec 17, 2021 92.54 92.92 92.50 92.71 151,994 +0.64(+0.69%)
Dec 16, 2021 92.21 92.61 91.95 92.07 234,540 -0.34(-0.36%)
Dec 15, 2021 92.05 92.60 92.01 92.41 204,526 -0.16(-0.17%)
Dec 14, 2021 92.62 92.83 92.09 92.57 200,235 -0.33(-0.35%)
Dec 13, 2021 92.73 93.17 92.59 92.90 270,332 +0.81(+0.88%)
Dec 10, 2021 92.47 92.69 92.00 92.09 224,914 +0.05(+0.06%)
Dec 09, 2021 92.26 92.51 91.93 92.04 570,054 +0.07(+0.08%)
Dec 08, 2021 92.82 92.83 91.89 91.97 403,910 -1.15(-1.24%)
Dec 07, 2021 93.35 93.75 93.00 93.12 504,044 -0.32(-0.34%)
Dec 06, 2021 94.28 94.33 93.36 93.44 539,464 -0.87(-0.92%)
Dec 03, 2021 93.15 94.62 93.00 94.31 1,622,693 +1.05(+1.13%)
Dec 02, 2021 93.32 93.36 92.80 93.25 1,164,689 +0.24(+0.26%)
Dec 01, 2021 92.36 93.05 92.07 93.01 2,082,372 +0.40(+0.43%)
Nov 30, 2021 92.68 93.11 92.58 92.61 687,133 +0.65(+0.70%)
Nov 29, 2021 91.21 92.01 91.21 91.97 206,268 -0.14(-0.15%)
Nov 26, 2021 91.36 92.21 91.26 92.11 139,472 +1.37(+1.51%)
Nov 24, 2021 89.81 90.75 89.73 90.74 515,405 +0.99(+1.10%)
Nov 23, 2021 90.52 90.52 89.69 89.75 153,891 -1.12(-1.24%)
Nov 22, 2021 91.38 91.52 90.67 90.87 515,989 -1.00(-1.09%)
Nov 19, 2021 91.53 91.97 91.53 91.87 4,677,339 +0.78(+0.85%)
Nov 18, 2021 90.66 91.12 90.66 91.09 142,046 +0.30(+0.33%)
Nov 17, 2021 89.98 90.82 89.95 90.79 163,795 +0.61(+0.68%)
Nov 16, 2021 90.47 90.88 90.14 90.18 270,816 -0.24(-0.26%)
Nov 15, 2021 91.32 91.46 90.42 90.42 204,183 -1.12(-1.23%)
Nov 12, 2021 91.88 92.09 91.22 91.54 134,450 -0.31(-0.34%)
Nov 11, 2021 92.14 92.25 91.76 91.85 144,695 -0.26(-0.28%)
Nov 10, 2021 93.40 92.11 291,727 -1.35(-1.45%)
Nov 09, 2021 93.58 93.89 93.37 93.46 424,862 +0.74(+0.80%)
Nov 08, 2021 92.78 92.85 92.52 92.72 258,854 -0.23(-0.25%)
Nov 05, 2021 92.40 93.15 92.30 92.95 291,920 +1.18(+1.29%)
Nov 04, 2021 91.22 92.01 91.22 91.76 521,866 +0.76(+0.84%)
Nov 03, 2021 91.97 92.07 91.00 91.00 272,660 -0.69(-0.75%)
Nov 02, 2021 91.21 91.78 91.21 91.69 246,677 +0.36(+0.40%)
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.