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 29, 2015 62.00 62.15 61.73 61.77 211,458 +0.00(+0.00%)
May 28, 2015 61.90 62.03 61.72 61.77 231,753 -0.26(-0.42%)
May 27, 2015 61.87 62.08 61.69 62.03 307,179 +0.15(+0.24%)
May 26, 2015 61.40 61.95 61.33 61.88 92,288 +0.57(+0.93%)
May 22, 2015 61.31 61.31 61.31 61.31 105,961 +0.11(+0.18%)
May 21, 2015 60.91 61.27 60.91 61.20 104,067 +0.60(+0.99%)
May 20, 2015 60.68 60.85 60.53 60.60 217,390 +0.00(+0.00%)
May 19, 2015 60.55 61.12 60.53 60.60 216,078 -0.50(-0.81%)
May 18, 2015 61.35 61.56 61.06 61.10 180,613 -0.66(-1.08%)
May 15, 2015 61.33 61.90 61.32 61.76 112,653 +0.85(+1.39%)
May 14, 2015 60.77 61.09 60.75 60.91 168,978 +0.24(+0.40%)
May 13, 2015 61.31 61.45 60.59 60.67 182,831 -0.30(-0.49%)
May 12, 2015 60.70 61.29 60.45 60.97 413,296 -0.05(-0.08%)
May 11, 2015 61.86 61.99 61.01 61.02 290,864 -1.45(-2.32%)
May 08, 2015 62.49 62.68 62.30 62.47 598,113 +0.39(+0.63%)
May 07, 2015 61.73 62.23 61.69 62.07 1,061,840 +0.44(+0.72%)
May 06, 2015 61.94 62.04 61.56 61.63 2,044,684 -0.50(-0.81%)
May 05, 2015 62.22 62.28 61.80 62.13 2,787,129 +0.01(+0.01%)
May 04, 2015 62.51 62.62 62.10 62.13 1,438,493 -0.39(-0.62%)
May 01, 2015 62.82 62.99 62.37 62.51 2,070,036 -0.76(-1.20%)
Apr 30, 2015 63.03 63.37 62.79 63.28 276,686 +0.03(+0.05%)
Apr 29, 2015 63.47 63.62 63.05 63.24 158,060 -0.82(-1.28%)
Apr 28, 2015 64.39 64.58 64.05 64.06 106,308 -0.68(-1.06%)
Apr 27, 2015 64.89 64.93 64.53 64.74 133,204 -0.12(-0.19%)
Apr 24, 2015 64.68 64.94 64.59 64.87 76,924 +0.34(+0.52%)
Apr 23, 2015 64.49 64.72 64.35 64.53 127,602 +0.20(+0.30%)
Apr 22, 2015 64.95 65.02 64.33 64.33 225,529 -0.74(-1.13%)
Apr 21, 2015 65.26 65.34 65.01 65.07 268,504 -0.19(-0.29%)
Apr 20, 2015 65.41 65.43 65.11 65.26 121,585 -0.28(-0.43%)
Apr 17, 2015 64.99 65.60 64.99 65.54 110,710 +0.43(+0.66%)
Apr 16, 2015 65.35 65.35 64.87 65.11 158,431 -0.15(-0.23%)
Apr 15, 2015 65.42 65.50 65.16 65.26 140,001 -0.03(-0.04%)
Apr 14, 2015 65.41 65.65 65.18 65.28 173,093 +0.37(+0.56%)
Apr 13, 2015 64.85 64.97 64.60 64.92 200,853 +0.02(+0.04%)
Apr 10, 2015 65.10 65.17 64.86 64.90 455,772 +0.07(+0.11%)
Apr 09, 2015 65.37 65.38 64.67 64.83 322,324 -0.64(-0.98%)
Apr 08, 2015 65.43 65.58 65.05 65.47 199,682 +0.01(+0.01%)
Apr 07, 2015 65.10 65.47 64.93 65.46 160,968 +0.46(+0.70%)
Apr 06, 2015 65.47 65.51 64.90 65.00 130,879 -0.32(-0.49%)
Apr 02, 2015 65.55 65.33 65.33 65.33 111,918 -0.34(-0.53%)
Apr 01, 2015 65.35 65.72 65.35 65.67 109,939 +0.79(+1.22%)
Mar 31, 2015 64.82 65.00 64.64 64.88 700,151 +0.08(+0.12%)
Mar 30, 2015 64.93 65.14 64.67 64.80 123,963 -0.16(-0.25%)
Mar 27, 2015 64.68 65.06 64.61 64.96 195,088 +0.53(+0.82%)
Mar 26, 2015 65.06 65.06 64.36 64.43 102,286 -0.81(-1.24%)
Mar 25, 2015 65.75 65.81 65.23 65.24 76,064 -0.34(-0.51%)
Mar 24, 2015 65.33 65.68 65.20 65.58 230,435 +0.40(+0.62%)
Mar 23, 2015 65.30 65.30 65.05 65.17 126,843 -0.05(-0.08%)
Mar 20, 2015 65.23 65.32 65.17 65.23 205,820 +0.07(+0.11%)
Mar 19, 2015 65.27 65.33 64.86 65.15 240,592 -0.11(-0.18%)
Mar 18, 2015 64.49 65.30 64.23 65.27 155,527 +1.21(+1.88%)
Mar 17, 2015 64.01 64.12 63.80 64.06 112,552 +0.23(+0.36%)
Mar 16, 2015 63.92 63.95 63.56 63.83 63,283 +0.35(+0.55%)
Mar 13, 2015 63.53 63.79 63.36 63.48 109,891 -0.26(-0.40%)
Mar 12, 2015 64.09 64.10 63.71 63.74 221,837 -0.08(-0.13%)
Mar 11, 2015 63.36 63.89 63.36 63.82 142,124 +0.45(+0.71%)
Mar 10, 2015 63.25 63.39 63.17 63.37 150,212 +0.53(+0.84%)
Mar 09, 2015 62.91 63.08 62.59 62.84 158,544 +0.43(+0.69%)
Mar 06, 2015 63.21 63.21 62.23 62.41 154,221 -1.02(-1.61%)
Mar 05, 2015 63.64 63.78 63.38 63.44 114,709 -0.18(-0.29%)
Mar 04, 2015 63.78 63.54 63.46 63.62 173,460 +0.08(+0.13%)
Mar 03, 2015 63.81 63.92 63.53 63.54 107,088 -0.25(-0.39%)
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.