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 31, 2018 68.11 68.35 67.91 68.19 2,499,699 +0.18(+0.27%)
May 30, 2018 67.98 68.09 67.74 68.00 202,840 -0.50(-0.73%)
May 29, 2018 67.84 68.58 67.75 68.51 123,630 +1.02(+1.51%)
May 25, 2018 67.49 67.49 67.49 0 +0.37(+0.55%)
May 24, 2018 67.06 67.17 67.01 67.12 115,472 +0.42(+0.63%)
May 23, 2018 66.54 66.76 66.54 66.70 94,744 +0.37(+0.55%)
May 22, 2018 66.38 66.44 66.24 66.33 131,372 -0.05(-0.07%)
May 21, 2018 66.36 66.43 66.24 66.38 97,684 +0.05(+0.08%)
May 18, 2018 66.05 66.38 66.05 66.33 96,973 +0.31(+0.47%)
May 17, 2018 66.14 66.18 65.94 66.01 147,308 -0.24(-0.37%)
May 16, 2018 66.51 66.59 66.24 66.26 164,116 -0.21(-0.32%)
May 15, 2018 66.78 66.78 66.24 66.47 131,571 -0.72(-1.08%)
May 14, 2018 67.29 67.39 67.17 67.20 141,009 -0.19(-0.28%)
May 11, 2018 67.48 67.48 67.27 67.39 56,858 +0.14(+0.22%)
May 10, 2018 66.96 67.24 66.93 67.24 125,527 +0.50(+0.75%)
May 09, 2018 66.73 66.87 66.70 66.74 109,264 -0.17(-0.25%)
May 08, 2018 66.92 67.00 66.75 66.91 173,550 -0.11(-0.17%)
May 07, 2018 67.08 67.15 66.97 67.02 417,909 -0.10(-0.15%)
May 04, 2018 67.23 67.29 66.92 67.12 115,603 +0.04(+0.06%)
May 03, 2018 67.19 67.35 67.08 67.08 80,721 +0.11(+0.16%)
May 02, 2018 67.10 67.23 66.95 66.98 97,931 -0.08(-0.12%)
May 01, 2018 67.27 67.39 66.99 67.06 115,498 -0.27(-0.40%)
Apr 30, 2018 67.47 67.53 67.32 67.33 99,153 +0.01(+0.01%)
Apr 27, 2018 67.25 67.34 67.12 67.32 118,103 +0.40(+0.59%)
Apr 26, 2018 66.80 67.01 66.77 66.93 147,005 +0.30(+0.44%)
Apr 25, 2018 66.76 66.86 66.45 66.63 113,966 -0.35(-0.52%)
Apr 24, 2018 67.22 67.25 66.93 66.98 92,334 -0.30(-0.45%)
Apr 23, 2018 67.28 67.36 67.14 67.28 113,823 -0.03(-0.05%)
Apr 20, 2018 67.63 67.64 67.31 67.31 96,312 -0.48(-0.71%)
Apr 19, 2018 67.92 67.92 67.59 67.79 143,443 -0.52(-0.76%)
Apr 18, 2018 68.76 68.87 68.23 68.31 106,656 -0.52(-0.75%)
Apr 17, 2018 68.75 68.97 68.61 68.83 125,184 +0.17(+0.24%)
Apr 16, 2018 68.38 68.68 68.29 68.66 74,749 -0.02(-0.03%)
Apr 13, 2018 68.49 68.72 68.44 68.68 103,636 +0.11(+0.16%)
Apr 12, 2018 68.73 68.73 68.47 68.57 88,343 -0.35(-0.51%)
Apr 11, 2018 69.05 69.40 68.77 68.92 99,123 +0.14(+0.21%)
Apr 10, 2018 68.88 68.88 68.61 68.78 135,173 -0.02(-0.02%)
Apr 09, 2018 68.48 68.80 68.38 68.80 153,344 +0.10(+0.14%)
Apr 06, 2018 68.51 68.70 68.37 68.70 108,359 +0.46(+0.67%)
Apr 05, 2018 68.30 68.42 68.20 68.24 147,946 -0.29(-0.42%)
Apr 04, 2018 68.66 68.81 68.47 68.53 160,796 -0.03(-0.04%)
Apr 03, 2018 68.71 68.71 68.45 68.56 623,362 -0.34(-0.50%)
Apr 02, 2018 68.74 69.11 68.58 68.90 168,736 +0.17(+0.24%)
Mar 29, 2018 68.73 68.73 68.73 0 +0.38(+0.55%)
Mar 28, 2018 68.42 68.48 68.17 68.36 127,128 +0.08(+0.12%)
Mar 27, 2018 67.71 68.27 67.71 68.27 145,736 +0.70(+1.03%)
Mar 26, 2018 67.70 67.88 67.58 67.58 89,580 +0.03(+0.04%)
Mar 23, 2018 67.50 67.65 67.45 67.55 1,328,332 -0.23(-0.33%)
Mar 22, 2018 67.86 68.17 67.62 67.77 403,752 +0.30(+0.45%)
Mar 21, 2018 67.43 67.56 67.13 67.47 160,226 -0.15(-0.22%)
Mar 20, 2018 67.56 67.68 67.54 67.62 108,643 -0.20(-0.29%)
Mar 19, 2018 67.75 68.05 67.75 67.82 117,338 -0.20(-0.29%)
Mar 16, 2018 67.96 68.11 67.90 68.02 116,047 -0.17(-0.26%)
Mar 15, 2018 68.16 68.27 68.06 68.19 849,971 +0.13(+0.19%)
Mar 14, 2018 67.82 68.20 67.82 68.06 288,061 +0.37(+0.55%)
Mar 13, 2018 67.67 67.75 67.49 67.69 163,852 +0.20(+0.30%)
Mar 12, 2018 67.42 67.56 67.37 67.49 340,278 +0.20(+0.30%)
Mar 09, 2018 67.41 67.46 67.21 67.28 115,260 -0.36(-0.53%)
Mar 08, 2018 67.52 67.83 67.52 67.64 316,057 +0.22(+0.33%)
Mar 07, 2018 67.70 67.36 67.42 121,284 -0.16(-0.23%)
Mar 06, 2018 67.71 67.80 67.46 67.58 114,042 +0.14(+0.20%)
Mar 05, 2018 67.59 67.66 67.18 67.44 154,322 +0.08(+0.11%)
Mar 02, 2018 67.51 67.62 67.23 67.37 124,437 -0.49(-0.72%)
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.