Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

70.98 +0.48 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 53.18 53.26 53.07 53.23 41,234 +0.08(+0.15%)
Nov 27, 2013 53.16 53.29 53.03 53.15 370,847 -0.19(-0.35%)
Nov 26, 2013 53.23 53.42 53.23 53.34 156,222 +0.11(+0.20%)
Nov 25, 2013 53.04 53.23 53.03 53.23 366,967 +0.22(+0.41%)
Nov 22, 2013 52.93 53.14 52.91 53.02 217,734 +0.37(+0.71%)
Nov 21, 2013 52.57 52.69 52.39 52.64 340,041 +0.08(+0.15%)
Nov 20, 2013 53.12 53.31 52.49 52.57 102,389 -0.69(-1.30%)
Nov 19, 2013 53.51 53.54 53.23 53.26 87,323 -0.26(-0.49%)
Nov 18, 2013 53.29 53.54 53.20 53.52 72,509 +0.31(+0.59%)
Nov 15, 2013 53.21 53.23 53.03 53.21 49,349 +0.08(+0.15%)
Nov 14, 2013 53.03 53.27 52.89 53.13 43,774 +0.56(+1.06%)
Nov 12, 2013 52.36 52.60 52.35 52.57 133,021 +0.10(+0.18%)
Nov 11, 2013 52.51 52.61 52.39 52.48 202,671 -0.12(-0.23%)
Nov 08, 2013 52.76 52.80 52.58 52.60 179,134 -0.91(-1.70%)
Nov 07, 2013 53.31 53.53 53.23 53.51 45,090 +0.29(+0.54%)
Nov 06, 2013 53.27 53.29 53.14 53.22 128,781 +0.00(+0.00%)
Nov 05, 2013 53.48 53.48 53.19 53.22 131,792 -0.42(-0.78%)
Nov 04, 2013 53.81 53.85 53.61 53.64 79,373 -0.06(-0.11%)
Nov 01, 2013 54.06 54.06 53.67 53.70 61,586 -0.49(-0.90%)
Oct 31, 2013 54.37 54.37 54.05 54.19 103,562 +0.03(+0.06%)
Oct 30, 2013 54.24 54.41 54.00 54.15 60,289 -0.07(-0.13%)
Oct 29, 2013 54.17 54.30 54.14 54.22 33,633 -0.12(-0.21%)
Oct 28, 2013 54.31 54.43 54.26 54.34 30,205 -0.03(-0.06%)
Oct 25, 2013 54.30 54.38 54.26 54.37 60,801 +0.15(+0.28%)
Oct 24, 2013 54.42 54.45 54.22 54.22 15,633 -0.14(-0.26%)
Oct 23, 2013 54.29 54.51 54.29 54.36 51,073 +0.14(+0.26%)
Oct 22, 2013 54.13 54.23 54.06 54.22 76,758 +0.51(+0.95%)
Oct 21, 2013 53.71 53.85 53.65 53.71 416,983 -0.19(-0.34%)
Oct 18, 2013 53.92 54.01 53.85 53.89 38,226 +0.10(+0.19%)
Oct 17, 2013 53.57 53.87 53.49 53.79 52,246 +0.54(+1.02%)
Oct 16, 2013 52.72 53.26 52.71 53.24 62,021 +0.53(+1.01%)
Oct 15, 2013 52.85 52.99 52.71 52.71 157,786 +0.03(+0.06%)
Oct 14, 2013 52.92 53.12 52.57 52.68 67,894 -0.32(-0.60%)
Oct 11, 2013 53.22 53.26 53.00 53.00 48,141 +0.04(+0.08%)
Oct 10, 2013 52.70 53.00 52.61 52.96 33,942 +0.00(+0.00%)
Oct 09, 2013 53.02 53.07 52.92 52.96 32,665 -0.16(-0.30%)
Oct 08, 2013 53.03 53.21 53.00 53.12 71,309 +0.04(+0.07%)
Oct 07, 2013 53.15 53.18 53.02 53.08 60,253 +0.08(+0.15%)
Oct 04, 2013 53.01 53.01 52.83 53.00 69,960 +0.00(+0.00%)
Oct 03, 2013 52.98 53.17 52.97 53.00 136,270 -0.03(-0.05%)
Oct 02, 2013 52.92 53.09 52.92 53.03 263,908 +0.19(+0.35%)
Oct 01, 2013 52.85 52.89 52.78 52.84 60,609 -0.21(-0.39%)
Sep 27, 2013 52.94 53.12 52.94 53.05 126,862 -0.02(-0.04%)
Sep 26, 2013 53.15 53.16 52.99 53.07 79,556 -0.18(-0.34%)
Sep 25, 2013 53.14 53.30 53.13 53.25 138,526 +0.08(+0.15%)
Sep 24, 2013 52.94 53.19 52.88 53.17 184,934 +0.42(+0.80%)
Sep 23, 2013 52.54 52.80 52.54 52.75 128,557 +0.21(+0.40%)
Sep 20, 2013 52.55 52.64 52.41 52.54 349,225 +0.17(+0.32%)
Sep 19, 2013 52.65 52.66 52.34 52.37 101,309 -0.18(-0.35%)
Sep 18, 2013 51.95 52.68 51.67 52.56 353,862 +0.66(+1.28%)
Sep 17, 2013 51.71 51.91 51.63 51.90 214,034 +0.33(+0.65%)
Sep 16, 2013 51.81 52.10 51.54 51.56 362,159 -0.25(-0.48%)
Sep 13, 2013 51.77 51.81 51.54 51.81 98,871 +0.24(+0.46%)
Sep 12, 2013 51.88 52.02 51.56 51.58 238,335 -0.08(-0.16%)
Sep 11, 2013 51.47 51.66 51.30 51.66 60,920 +0.30(+0.58%)
Sep 10, 2013 51.52 51.66 51.28 51.36 88,724 -0.25(-0.48%)
Sep 09, 2013 51.82 51.83 51.55 51.61 587,386 +0.11(+0.21%)
Sep 06, 2013 51.56 51.71 51.40 51.50 72,826 +0.24(+0.47%)
Sep 05, 2013 51.79 51.79 51.26 51.26 252,216 -0.63(-1.22%)
Sep 04, 2013 52.10 52.21 51.89 51.89 84,037 -0.19(-0.37%)
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.