Long Term Bond Index ETF Vanguard (NY: BLV )

75.70 -0.14 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 55.38 55.51 55.25 55.47 504,638 +0.27(+0.48%)
Jan 30, 2014 55.11 55.23 54.99 55.21 86,110 -0.02(-0.04%)
Jan 29, 2014 55.09 55.34 54.90 55.23 71,650 +0.29(+0.53%)
Jan 28, 2014 54.88 54.94 54.70 54.94 161,382 +0.19(+0.34%)
Jan 27, 2014 54.90 54.99 54.72 54.75 125,980 -0.17(-0.32%)
Jan 24, 2014 54.81 54.92 54.68 54.92 47,673 +0.27(+0.50%)
Jan 23, 2014 54.46 54.79 54.41 54.65 60,725 +0.38(+0.69%)
Jan 22, 2014 54.41 54.53 54.24 54.28 90,634 -0.21(-0.39%)
Jan 21, 2014 54.33 54.55 54.32 54.49 75,133 +0.14(+0.26%)
Jan 17, 2014 54.21 54.35 54.35 54.35 37,385 +0.07(+0.13%)
Jan 16, 2014 54.24 54.30 54.19 54.28 29,961 +0.27(+0.50%)
Jan 15, 2014 53.84 54.04 53.83 54.01 134,542 -0.02(-0.04%)
Jan 14, 2014 54.08 54.13 54.02 54.03 61,118 -0.12(-0.23%)
Jan 13, 2014 53.97 54.24 53.97 54.15 61,297 +0.13(+0.24%)
Jan 10, 2014 53.80 54.04 53.79 54.02 174,369 +0.58(+1.09%)
Jan 09, 2014 53.34 53.46 53.22 53.44 32,868 +0.25(+0.46%)
Jan 08, 2014 53.24 53.26 53.00 53.20 97,372 -0.24(-0.45%)
Jan 07, 2014 53.49 53.49 53.38 53.44 49,219 +0.17(+0.33%)
Jan 06, 2014 53.21 53.44 53.19 53.26 33,267 +0.13(+0.24%)
Jan 03, 2014 53.03 53.29 52.96 53.13 76,874 +0.10(+0.18%)
Jan 02, 2014 52.85 53.17 52.85 53.03 70,920 +0.18(+0.34%)
Dec 31, 2013 53.11 52.85 52.85 52.85 67,201 -0.25(-0.48%)
Dec 30, 2013 53.06 53.14 52.97 53.10 105,109 +0.28(+0.54%)
Dec 27, 2013 52.93 52.99 52.81 52.82 56,197 -0.19(-0.35%)
Dec 26, 2013 53.16 53.16 52.97 53.01 41,374 -0.23(-0.43%)
Dec 24, 2013 53.24 53.40 53.23 53.23 50,535 -0.19(-0.35%)
Dec 23, 2013 53.55 53.69 53.42 53.42 96,235 -0.21(-0.40%)
Dec 20, 2013 53.37 53.64 53.13 53.64 173,506 +0.60(+1.14%)
Dec 19, 2013 53.04 53.11 52.97 53.03 62,696 -0.07(-0.13%)
Dec 18, 2013 53.06 53.42 52.97 53.10 124,693 -0.10(-0.18%)
Dec 17, 2013 53.17 53.24 52.97 53.20 112,733 +0.17(+0.33%)
Dec 16, 2013 53.21 53.29 52.96 53.02 54,730 -0.11(-0.21%)
Dec 13, 2013 53.13 53.24 53.02 53.13 44,166 +0.17(+0.33%)
Dec 12, 2013 53.02 53.05 52.91 52.96 45,272 -0.10(-0.18%)
Dec 11, 2013 53.15 53.18 52.99 53.06 166,865 -0.21(-0.40%)
Dec 10, 2013 53.13 53.29 53.07 53.27 79,672 +0.40(+0.77%)
Dec 09, 2013 52.73 52.88 52.73 52.86 195,446 +0.12(+0.23%)
Dec 06, 2013 52.61 52.78 52.57 52.74 176,976 +0.24(+0.45%)
Dec 05, 2013 52.60 52.69 52.47 52.51 196,908 -0.12(-0.22%)
Dec 04, 2013 52.76 52.79 52.51 52.62 126,098 -0.37(-0.69%)
Dec 03, 2013 53.03 53.13 52.96 52.99 129,643 +0.09(+0.18%)
Dec 02, 2013 53.19 53.19 52.81 52.90 408,533 -0.29(-0.54%)
Nov 29, 2013 53.14 53.22 53.02 53.19 41,266 +0.08(+0.15%)
Nov 27, 2013 53.12 53.25 52.99 53.11 371,141 -0.19(-0.35%)
Nov 26, 2013 53.19 53.38 53.19 53.29 156,346 +0.11(+0.20%)
Nov 25, 2013 53.00 53.19 52.99 53.19 367,258 +0.22(+0.41%)
Nov 22, 2013 52.88 53.10 52.86 52.97 217,907 +0.37(+0.71%)
Nov 21, 2013 52.53 52.65 52.35 52.60 340,311 +0.08(+0.15%)
Nov 20, 2013 53.08 53.27 52.45 52.52 102,471 -0.69(-1.30%)
Nov 19, 2013 53.47 53.50 53.19 53.22 87,393 -0.26(-0.49%)
Nov 18, 2013 53.25 53.50 53.16 53.48 72,567 +0.31(+0.59%)
Nov 15, 2013 53.17 53.19 52.99 53.17 49,388 +0.08(+0.15%)
Nov 14, 2013 52.99 53.23 52.85 53.09 43,809 +0.56(+1.06%)
Nov 12, 2013 52.32 52.56 52.31 52.53 133,126 +0.10(+0.18%)
Nov 11, 2013 52.47 52.57 52.34 52.43 202,832 -0.12(-0.23%)
Nov 08, 2013 52.72 52.76 52.53 52.56 179,276 -0.91(-1.70%)
Nov 07, 2013 53.27 53.49 53.19 53.47 45,126 +0.29(+0.54%)
Nov 06, 2013 53.22 53.24 53.10 53.18 128,884 +0.00(+0.00%)
Nov 05, 2013 53.44 53.44 53.15 53.18 131,896 -0.42(-0.78%)
Nov 04, 2013 53.76 53.81 53.56 53.60 79,436 -0.06(-0.11%)
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.