Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

72.02 +0.52 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 57.87 58.17 57.78 58.16 75,039 +0.29(+0.50%)
Apr 29, 2014 57.66 57.88 57.62 57.87 41,073 +0.00(+0.00%)
Apr 28, 2014 58.02 58.04 57.80 57.87 40,356 -0.23(-0.39%)
Apr 25, 2014 58.06 58.24 58.06 58.10 70,239 +0.08(+0.14%)
Apr 24, 2014 57.74 58.04 57.74 58.02 104,642 +0.12(+0.21%)
Apr 23, 2014 57.75 57.95 57.72 57.90 40,917 +0.21(+0.37%)
Apr 22, 2014 57.43 57.69 57.35 57.68 63,149 +0.11(+0.18%)
Apr 21, 2014 57.64 57.76 57.52 57.58 154,745 -0.01(-0.01%)
Apr 17, 2014 58.01 57.59 57.59 57.59 129,304 -0.39(-0.68%)
Apr 16, 2014 57.62 57.99 57.59 57.98 88,097 +0.09(+0.16%)
Apr 15, 2014 57.62 57.98 57.62 57.89 85,788 +0.21(+0.36%)
Apr 14, 2014 57.62 57.70 57.59 57.68 76,631 +0.03(+0.05%)
Apr 11, 2014 57.60 57.67 57.35 57.65 75,028 +0.35(+0.61%)
Apr 10, 2014 57.09 57.44 57.01 57.30 94,081 +0.24(+0.43%)
Apr 09, 2014 56.96 57.20 56.93 57.06 82,271 -0.12(-0.21%)
Apr 08, 2014 57.04 57.20 56.84 57.18 114,697 +0.16(+0.29%)
Apr 07, 2014 56.83 57.04 56.76 57.01 93,281 +0.33(+0.58%)
Apr 04, 2014 56.50 56.85 56.50 56.68 103,470 +0.23(+0.41%)
Apr 03, 2014 56.38 56.47 56.30 56.45 70,521 +0.16(+0.28%)
Apr 02, 2014 56.40 56.43 56.26 56.30 113,682 -0.27(-0.47%)
Apr 01, 2014 56.55 56.66 56.50 56.57 80,655 -0.23(-0.41%)
Mar 31, 2014 56.62 56.81 56.42 56.80 188,791 -0.11(-0.20%)
Mar 28, 2014 57.00 57.01 56.70 56.91 239,182 -0.18(-0.31%)
Mar 27, 2014 56.88 57.20 56.78 57.09 155,431 +0.24(+0.43%)
Mar 26, 2014 56.51 56.84 56.45 56.84 301,411 +0.38(+0.67%)
Mar 25, 2014 56.35 56.54 56.28 56.46 88,427 -0.10(-0.17%)
Mar 24, 2014 56.22 56.60 56.19 56.56 96,951 +0.35(+0.63%)
Mar 21, 2014 55.93 56.22 55.93 56.21 31,478 +0.39(+0.69%)
Mar 20, 2014 55.80 55.98 55.78 55.82 68,615 -0.04(-0.06%)
Mar 19, 2014 56.24 56.25 55.78 55.86 60,477 -0.34(-0.60%)
Mar 18, 2014 56.07 56.35 56.01 56.20 96,865 +0.16(+0.28%)
Mar 17, 2014 56.10 56.17 55.99 56.04 258,481 -0.12(-0.21%)
Mar 14, 2014 56.33 56.40 56.12 56.16 402,160 -0.02(-0.03%)
Mar 13, 2014 55.58 56.29 55.58 56.18 112,845 +0.48(+0.86%)
Mar 12, 2014 55.66 55.73 55.54 55.70 54,713 +0.29(+0.52%)
Mar 11, 2014 55.29 55.45 55.27 55.41 78,404 +0.10(+0.19%)
Mar 10, 2014 55.27 55.35 55.25 55.31 75,570 +0.02(+0.04%)
Mar 07, 2014 55.21 55.39 55.15 55.29 124,998 -0.34(-0.61%)
Mar 06, 2014 55.70 55.76 55.63 55.63 169,273 -0.35(-0.63%)
Mar 05, 2014 55.93 56.05 55.85 55.98 99,444 -0.07(-0.12%)
Mar 04, 2014 56.28 56.43 55.96 56.05 222,318 -0.41(-0.73%)
Mar 03, 2014 56.40 56.48 56.27 56.46 671,274 +0.17(+0.30%)
Feb 28, 2014 56.33 56.38 56.16 56.29 584,220 -0.07(-0.13%)
Feb 27, 2014 56.30 56.39 56.23 56.36 62,537 +0.29(+0.51%)
Feb 26, 2014 55.89 56.11 55.85 56.08 58,273 +0.27(+0.48%)
Feb 25, 2014 55.66 55.84 55.66 55.81 57,245 +0.29(+0.53%)
Feb 24, 2014 55.62 55.62 55.42 55.51 100,851 -0.04(-0.07%)
Feb 21, 2014 55.28 55.57 55.28 55.55 79,392 +0.25(+0.46%)
Feb 20, 2014 55.35 55.43 55.16 55.30 72,579 -0.08(-0.15%)
Feb 19, 2014 55.73 55.73 55.29 55.38 304,899 -0.18(-0.33%)
Feb 18, 2014 55.54 55.74 55.36 55.57 177,938 +0.12(+0.21%)
Feb 14, 2014 55.44 55.45 55.45 55.45 87,019 +0.08(+0.14%)
Feb 13, 2014 55.36 55.42 55.28 55.37 98,878 +0.18(+0.32%)
Feb 12, 2014 55.32 55.32 55.11 55.19 83,029 -0.23(-0.42%)
Feb 11, 2014 55.42 55.53 55.31 55.43 221,966 -0.20(-0.35%)
Feb 10, 2014 55.17 55.63 55.17 55.63 309,328 +0.18(+0.33%)
Feb 07, 2014 55.42 55.55 55.36 55.44 271,104 -0.03(-0.06%)
Feb 06, 2014 55.56 55.66 55.38 55.48 166,514 -0.06(-0.12%)
Feb 05, 2014 55.76 55.87 55.51 55.54 340,503 -0.42(-0.76%)
Feb 04, 2014 55.99 56.05 55.82 55.97 310,244 -0.31(-0.55%)
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.