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 (%)
Sep 30, 2022 66.25 66.68 65.40 65.58 610,916 -0.38(-0.58%)
Sep 29, 2022 65.66 66.10 65.26 65.97 382,885 -0.46(-0.70%)
Sep 28, 2022 65.56 66.49 65.35 66.43 764,896 +1.73(+2.68%)
Sep 27, 2022 65.90 66.13 64.61 64.70 876,784 -1.58(-2.38%)
Sep 26, 2022 67.31 67.46 66.09 66.28 921,865 -1.46(-2.15%)
Sep 23, 2022 67.55 68.01 67.18 67.73 980,137 +0.10(+0.15%)
Sep 22, 2022 68.11 68.15 67.32 67.63 500,612 -1.36(-1.97%)
Sep 21, 2022 68.63 69.18 68.14 68.99 433,884 +0.59(+0.87%)
Sep 20, 2022 68.36 68.74 68.09 68.40 313,070 -0.81(-1.17%)
Sep 19, 2022 68.76 69.36 68.71 69.21 203,630 +0.16(+0.24%)
Sep 16, 2022 68.86 69.40 68.75 69.05 264,636 -0.34(-0.49%)
Sep 15, 2022 69.52 69.62 69.25 69.38 273,477 -0.29(-0.42%)
Sep 14, 2022 69.16 69.84 69.16 69.68 432,100 +0.38(+0.55%)
Sep 13, 2022 68.86 69.44 68.71 69.29 706,448 -0.32(-0.46%)
Sep 12, 2022 70.29 70.40 69.37 69.61 616,983 -0.39(-0.56%)
Sep 09, 2022 70.01 70.32 69.80 70.00 209,246 +0.17(+0.25%)
Sep 08, 2022 70.17 70.45 69.78 69.83 269,502 -0.34(-0.48%)
Sep 07, 2022 69.53 70.32 69.47 70.17 211,276 +1.11(+1.61%)
Sep 06, 2022 69.91 69.94 68.98 69.06 612,716 -1.41(-2.01%)
Sep 02, 2022 70.33 70.92 70.33 70.47 258,667 +0.14(+0.19%)
Sep 01, 2022 70.42 70.52 69.65 70.33 462,328 -0.90(-1.26%)
Aug 31, 2022 71.83 72.18 71.16 71.23 387,446 -0.77(-1.07%)
Aug 30, 2022 71.88 72.42 71.56 72.00 280,807 +0.12(+0.16%)
Aug 29, 2022 72.11 72.11 71.69 71.88 212,470 -0.75(-1.03%)
Aug 26, 2022 72.33 72.99 72.10 72.63 392,883 -0.04(-0.05%)
Aug 25, 2022 71.75 72.83 71.61 72.67 257,835 +1.01(+1.41%)
Aug 24, 2022 71.78 71.93 71.46 71.66 275,363 -0.42(-0.58%)
Aug 23, 2022 72.05 72.67 71.79 72.08 480,006 +0.00(+0.00%)
Aug 22, 2022 72.58 72.58 72.00 72.08 318,052 -0.50(-0.69%)
Aug 19, 2022 72.90 72.90 72.38 72.58 321,556 -1.14(-1.54%)
Aug 18, 2022 73.78 74.22 73.69 73.71 203,402 +0.21(+0.28%)
Aug 17, 2022 73.81 73.88 73.41 73.50 537,544 -0.91(-1.22%)
Aug 16, 2022 74.25 74.47 73.56 74.41 485,559 -0.05(-0.07%)
Aug 15, 2022 74.85 75.14 74.42 74.47 363,275 -0.11(-0.15%)
Aug 12, 2022 74.07 74.60 73.85 74.57 238,849 +1.02(+1.38%)
Aug 11, 2022 74.90 75.33 73.52 73.56 312,163 -1.44(-1.91%)
Aug 10, 2022 74.88 75.58 74.60 74.99 676,919 +0.27(+0.36%)
Aug 09, 2022 74.82 74.98 74.58 74.72 187,496 -0.25(-0.34%)
Aug 08, 2022 74.98 75.31 74.86 74.97 519,643 +0.55(+0.74%)
Aug 05, 2022 74.51 74.54 73.83 74.42 114,182 -1.39(-1.83%)
Aug 04, 2022 75.77 75.86 75.26 75.81 392,171 +0.02(+0.02%)
Aug 03, 2022 74.66 75.82 74.28 75.79 267,223 +1.13(+1.51%)
Aug 02, 2022 75.99 76.24 74.55 74.67 294,709 -1.23(-1.62%)
Aug 01, 2022 75.43 76.08 75.24 75.89 329,380 +0.69(+0.91%)
Jul 29, 2022 75.02 75.85 74.74 75.21 365,955 +0.30(+0.40%)
Jul 28, 2022 74.92 75.38 74.67 74.91 437,585 +0.59(+0.79%)
Jul 27, 2022 74.58 75.12 74.25 74.32 434,654 +0.06(+0.09%)
Jul 26, 2022 74.69 74.87 74.16 74.25 292,736 +0.13(+0.17%)
Jul 25, 2022 74.27 74.38 73.90 74.13 246,830 -0.79(-1.05%)
Jul 22, 2022 74.85 75.51 74.59 74.92 255,216 +1.00(+1.35%)
Jul 21, 2022 73.11 74.08 73.11 73.92 398,008 +1.04(+1.43%)
Jul 20, 2022 73.19 73.30 72.58 72.88 537,734 +0.21(+0.29%)
Jul 19, 2022 72.77 72.99 72.22 72.67 803,470 -0.03(-0.04%)
Jul 18, 2022 72.97 73.13 72.48 72.70 371,808 -0.59(-0.80%)
Jul 15, 2022 73.02 73.79 72.97 73.29 179,832 +0.54(+0.75%)
Jul 14, 2022 72.48 73.09 72.15 72.74 227,072 -0.71(-0.96%)
Jul 13, 2022 71.90 73.50 71.73 73.45 611,754 +0.79(+1.08%)
Jul 12, 2022 72.92 73.30 72.56 72.66 374,342 +0.28(+0.39%)
Jul 11, 2022 72.16 72.71 72.11 72.38 349,739 +0.80(+1.11%)
Jul 08, 2022 71.75 71.88 71.43 71.58 242,804 -0.47(-0.65%)
Jul 07, 2022 72.73 72.84 72.03 72.05 441,191 -0.38(-0.53%)
Jul 06, 2022 73.54 73.61 72.42 72.43 308,999 -0.72(-0.98%)
Jul 05, 2022 73.20 73.56 72.93 73.15 454,763 +0.23(+0.31%)
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.