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 (%)
May 28, 2010 42.30 42.37 42.16 42.30 45,972 +0.07(+0.16%)
May 27, 2010 42.46 42.47 42.10 42.24 155,995 -0.63(-1.47%)
May 26, 2010 42.97 42.97 42.56 42.87 128,424 -0.12(-0.28%)
May 25, 2010 43.32 43.32 42.91 42.99 136,279 -0.02(-0.05%)
May 24, 2010 43.25 43.25 42.97 43.01 192,515 -0.08(-0.18%)
May 21, 2010 43.15 43.27 42.75 43.09 171,400 +0.35(+0.81%)
May 20, 2010 43.01 43.06 42.67 42.74 132,842 +0.23(+0.54%)
May 19, 2010 42.45 42.76 42.35 42.52 210,709 +0.01(+0.02%)
May 18, 2010 42.06 42.57 42.06 42.51 71,737 +0.49(+1.16%)
May 17, 2010 42.19 42.48 42.02 42.02 51,392 +0.09(+0.20%)
May 14, 2010 41.93 42.25 41.93 41.93 87,807 +0.22(+0.52%)
May 13, 2010 41.65 41.84 41.48 41.71 50,509 +0.12(+0.28%)
May 12, 2010 41.73 41.82 41.55 41.60 55,219 -0.13(-0.31%)
May 11, 2010 41.56 41.77 41.54 41.73 41,518 -0.02(-0.05%)
May 10, 2010 41.74 41.87 41.74 41.75 58,669 -0.25(-0.60%)
May 07, 2010 41.88 42.78 41.74 42.00 130,128 -0.56(-1.33%)
May 06, 2010 42.08 43.01 41.53 42.56 120,197 +0.63(+1.51%)
May 05, 2010 42.00 42.30 41.79 41.93 87,366 -0.02(-0.05%)
May 04, 2010 41.86 42.00 41.71 41.95 35,170 +0.36(+0.86%)
May 03, 2010 41.58 41.59 41.40 41.59 41,232 -0.07(-0.17%)
Apr 30, 2010 41.33 41.67 41.30 41.66 29,986 +0.36(+0.88%)
Apr 29, 2010 41.11 41.33 41.09 41.30 31,374 +0.09(+0.22%)
Apr 28, 2010 41.32 41.32 41.11 41.21 62,341 -0.16(-0.38%)
Apr 27, 2010 41.23 41.53 41.13 41.37 72,841 +0.40(+0.97%)
Apr 26, 2010 41.07 41.18 40.91 40.97 52,955 +0.00(+0.00%)
Apr 23, 2010 41.06 41.06 40.85 40.97 29,107 -0.13(-0.32%)
Apr 22, 2010 41.17 41.34 41.02 41.10 29,926 -0.11(-0.26%)
Apr 21, 2010 41.00 41.21 41.00 41.21 37,621 +0.29(+0.70%)
Apr 20, 2010 40.98 40.98 40.86 40.92 34,285 +0.10(+0.23%)
Apr 19, 2010 40.96 41.01 40.78 40.83 38,591 -0.11(-0.27%)
Apr 16, 2010 40.87 40.95 40.81 40.94 30,930 +0.19(+0.47%)
Apr 15, 2010 40.50 40.83 40.50 40.75 42,508 +0.13(+0.31%)
Apr 14, 2010 40.77 40.89 40.61 40.62 39,983 -0.19(-0.45%)
Apr 13, 2010 40.76 40.83 40.66 40.80 54,466 +0.18(+0.44%)
Apr 12, 2010 40.46 40.74 40.46 40.63 107,412 +0.09(+0.22%)
Apr 09, 2010 40.48 40.58 40.31 40.54 35,111 +0.21(+0.53%)
Apr 08, 2010 40.46 40.51 40.30 40.32 44,980 -0.11(-0.27%)
Apr 07, 2010 40.01 40.46 39.95 40.43 138,038 +0.44(+1.09%)
Apr 06, 2010 40.13 40.13 39.94 39.99 53,759 +0.07(+0.16%)
Apr 05, 2010 40.20 40.20 39.85 39.93 76,466 -0.52(-1.29%)
Apr 01, 2010 40.37 40.45 40.45 40.45 443,673 -0.05(-0.11%)
Mar 31, 2010 40.32 40.50 40.32 40.50 37,954 +0.22(+0.54%)
Mar 30, 2010 40.24 40.28 40.06 40.28 39,122 +0.07(+0.18%)
Mar 29, 2010 40.26 40.26 40.11 40.21 34,432 -0.08(-0.19%)
Mar 26, 2010 40.11 40.33 40.11 40.28 37,815 +0.07(+0.18%)
Mar 25, 2010 40.39 40.39 40.05 40.21 44,041 -0.11(-0.27%)
Mar 24, 2010 40.53 40.62 40.28 40.32 48,303 -0.54(-1.32%)
Mar 23, 2010 40.91 40.97 40.80 40.86 52,470 -0.07(-0.17%)
Mar 22, 2010 41.01 41.10 40.89 40.93 30,226 -0.06(-0.14%)
Mar 19, 2010 40.84 41.09 40.84 40.99 43,974 +0.06(+0.15%)
Mar 18, 2010 41.08 41.13 40.91 40.92 43,174 -0.13(-0.31%)
Mar 17, 2010 41.00 41.10 40.93 41.05 21,472 +0.21(+0.51%)
Mar 16, 2010 40.71 40.89 40.70 40.84 29,941 +0.25(+0.61%)
Mar 15, 2010 40.55 40.65 40.55 40.59 49,255 +0.02(+0.05%)
Mar 12, 2010 40.31 40.65 40.31 40.57 62,000 +0.29(+0.71%)
Mar 11, 2010 40.25 40.43 40.18 40.28 55,933 -0.08(-0.21%)
Mar 10, 2010 40.29 40.40 40.16 40.37 58,712 +0.02(+0.05%)
Mar 09, 2010 40.45 40.45 40.25 40.35 24,350 +0.04(+0.10%)
Mar 08, 2010 40.39 40.46 40.29 40.31 31,043 -0.03(-0.07%)
Mar 05, 2010 40.64 40.75 40.24 40.33 133,559 -0.43(-1.05%)
Mar 04, 2010 40.63 40.81 40.52 40.76 35,558 +0.22(+0.54%)
Mar 03, 2010 40.60 40.63 40.46 40.55 32,439 -0.12(-0.30%)
Mar 02, 2010 40.59 40.67 40.46 40.67 31,419 +0.08(+0.20%)
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.