Long Term Bond Index ETF Vanguard (NY: BLV )

75.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 40.71 40.97 40.66 40.84 74,084 +0.32(+0.78%)
Jan 28, 2010 40.78 40.78 40.42 40.52 67,529 -0.14(-0.35%)
Jan 27, 2010 40.78 40.84 40.24 40.66 58,146 -0.08(-0.21%)
Jan 26, 2010 40.90 40.90 40.64 40.75 50,162 +0.10(+0.25%)
Jan 25, 2010 40.62 40.87 40.58 40.65 63,443 -0.29(-0.72%)
Jan 22, 2010 40.94 41.02 40.80 40.94 57,767 -0.06(-0.14%)
Jan 21, 2010 40.90 41.08 40.66 41.00 48,496 +0.25(+0.62%)
Jan 20, 2010 40.62 40.85 40.52 40.75 48,001 +0.23(+0.57%)
Jan 19, 2010 40.40 40.52 40.20 40.52 54,720 +0.06(+0.16%)
Jan 15, 2010 40.51 40.45 40.45 40.45 61,440 +0.03(+0.08%)
Jan 14, 2010 40.09 40.46 40.03 40.42 30,716 +0.40(+1.00%)
Jan 13, 2010 40.33 40.54 39.99 40.02 58,157 -0.27(-0.68%)
Jan 12, 2010 40.24 40.44 40.20 40.30 72,406 +0.24(+0.60%)
Jan 11, 2010 40.11 40.13 39.98 40.05 32,978 -0.03(-0.07%)
Jan 08, 2010 40.02 40.18 39.90 40.08 44,452 +0.05(+0.12%)
Jan 07, 2010 40.06 40.16 39.97 40.03 62,197 +0.07(+0.18%)
Jan 06, 2010 40.33 40.34 39.90 39.96 47,524 -0.26(-0.64%)
Jan 05, 2010 40.12 40.33 40.11 40.22 103,692 -0.02(-0.05%)
Jan 04, 2010 39.99 40.24 39.95 40.24 440,520 +0.20(+0.50%)
Dec 31, 2009 39.92 40.04 40.04 40.04 38,994 -0.03(-0.08%)
Dec 30, 2009 40.13 40.13 39.84 40.07 26,174 +0.23(+0.58%)
Dec 29, 2009 39.74 39.88 39.62 39.84 51,326 +0.22(+0.54%)
Dec 28, 2009 39.56 39.73 39.53 39.62 44,005 +0.18(+0.45%)
Dec 24, 2009 39.75 39.75 39.45 39.45 122,124 -0.59(-1.46%)
Dec 23, 2009 40.07 40.18 39.98 40.03 93,549 +0.17(+0.42%)
Dec 22, 2009 40.00 40.06 39.79 39.86 87,666 -0.28(-0.69%)
Dec 21, 2009 40.46 40.49 40.12 40.14 64,129 -0.42(-1.03%)
Dec 18, 2009 40.66 40.82 40.50 40.56 59,934 -0.10(-0.25%)
Dec 17, 2009 40.49 40.66 40.40 40.66 94,277 +0.24(+0.59%)
Dec 16, 2009 40.39 40.49 40.26 40.42 95,295 +0.24(+0.59%)
Dec 15, 2009 40.19 40.42 40.12 40.19 91,568 -0.32(-0.79%)
Dec 14, 2009 40.56 40.60 40.45 40.51 53,582 +0.14(+0.35%)
Dec 11, 2009 40.28 40.43 40.17 40.37 88,681 -0.01(-0.03%)
Dec 10, 2009 40.46 40.57 40.36 40.38 54,696 -0.37(-0.90%)
Dec 09, 2009 40.95 40.95 40.52 40.74 40,541 -0.12(-0.31%)
Dec 08, 2009 40.92 41.03 40.75 40.87 94,460 +0.18(+0.45%)
Dec 07, 2009 40.77 40.77 40.50 40.69 68,539 +0.13(+0.31%)
Dec 04, 2009 40.79 40.84 40.56 40.56 46,170 -0.40(-0.98%)
Dec 03, 2009 40.95 40.99 40.66 40.96 111,907 -0.17(-0.42%)
Dec 02, 2009 41.11 41.28 40.97 41.14 97,546 +0.01(+0.03%)
Dec 01, 2009 41.11 41.23 41.01 41.13 212,628 -0.17(-0.42%)
Nov 30, 2009 41.05 41.30 41.05 41.30 99,298 +0.13(+0.32%)
Nov 27, 2009 40.82 41.17 40.82 41.17 13,706 +0.15(+0.37%)
Nov 25, 2009 40.88 41.10 40.67 41.02 96,370 +0.27(+0.67%)
Nov 24, 2009 40.70 40.80 40.54 40.75 128,247 +0.08(+0.21%)
Nov 23, 2009 40.75 40.75 40.29 40.66 160,694 -0.02(-0.05%)
Nov 20, 2009 40.71 40.74 40.51 40.68 136,387 -0.04(-0.10%)
Nov 19, 2009 40.70 40.79 40.53 40.73 105,708 +0.09(+0.23%)
Nov 18, 2009 40.86 40.86 40.52 40.63 123,431 -0.11(-0.28%)
Nov 17, 2009 40.92 40.92 40.66 40.75 157,738 +0.10(+0.24%)
Nov 16, 2009 40.53 40.73 40.40 40.65 210,343 +0.21(+0.52%)
Nov 13, 2009 40.30 40.44 40.21 40.44 54,254 +0.23(+0.58%)
Nov 12, 2009 40.23 40.34 39.93 40.21 101,139 -0.11(-0.27%)
Nov 11, 2009 40.40 40.47 40.20 40.31 67,023 +0.14(+0.36%)
Nov 10, 2009 40.44 40.44 40.05 40.17 68,331 -0.05(-0.12%)
Nov 09, 2009 40.40 40.40 40.10 40.22 95,087 +0.03(+0.08%)
Nov 06, 2009 40.12 40.43 40.02 40.19 48,039 +0.08(+0.19%)
Nov 05, 2009 40.14 40.23 40.05 40.11 136,389 -0.07(-0.16%)
Nov 04, 2009 40.59 40.59 39.51 40.18 170,027 -0.31(-0.77%)
Nov 03, 2009 40.85 40.85 40.43 40.49 53,408 -0.30(-0.75%)
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.