Long Term Bond Index ETF Vanguard (NY: BLV )

75.84 -0.64 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 67.48 67.76 67.35 67.73 351,756 +0.83(+1.24%)
Jan 29, 2015 66.95 67.23 66.72 66.90 165,782 -0.25(-0.37%)
Jan 28, 2015 66.40 67.29 66.22 67.15 106,278 +0.90(+1.36%)
Jan 27, 2015 66.82 66.95 66.18 66.25 192,629 -0.14(-0.21%)
Jan 26, 2015 66.58 66.65 66.17 66.39 288,305 -0.10(-0.15%)
Jan 23, 2015 66.18 66.55 66.11 66.49 304,914 +0.76(+1.15%)
Jan 22, 2015 66.13 66.16 65.59 65.74 167,542 -0.31(-0.47%)
Jan 21, 2015 66.43 66.61 65.74 66.05 152,906 -0.29(-0.44%)
Jan 20, 2015 66.04 66.35 66.04 66.34 122,051 +0.65(+1.00%)
Jan 16, 2015 66.13 66.27 65.55 65.68 157,552 -0.59(-0.90%)
Jan 15, 2015 65.59 66.34 65.50 66.28 282,827 +0.83(+1.27%)
Jan 14, 2015 65.94 66.00 65.44 65.45 169,627 +0.22(+0.33%)
Jan 13, 2015 65.21 65.49 65.10 65.23 105,048 -0.07(-0.10%)
Jan 12, 2015 65.18 65.43 65.04 65.30 333,528 +0.20(+0.31%)
Jan 09, 2015 64.63 65.10 64.39 65.10 270,372 +0.36(+0.55%)
Jan 08, 2015 65.05 65.05 64.68 64.74 282,951 -0.61(-0.94%)
Jan 07, 2015 65.09 65.54 64.85 65.35 284,230 +0.09(+0.14%)
Jan 06, 2015 65.06 65.61 64.79 65.26 291,239 +0.77(+1.19%)
Jan 05, 2015 64.26 64.71 64.18 64.49 443,886 +0.45(+0.71%)
Jan 02, 2015 63.65 64.17 63.59 64.04 204,715 +0.47(+0.74%)
Dec 31, 2014 63.50 63.57 63.57 63.57 206,291 +0.03(+0.05%)
Dec 30, 2014 63.66 63.73 63.42 63.53 214,881 +0.24(+0.38%)
Dec 29, 2014 63.17 63.45 63.08 63.29 205,831 +0.24(+0.39%)
Dec 26, 2014 62.98 63.09 62.75 63.05 104,611 +0.05(+0.07%)
Dec 24, 2014 62.49 63.00 63.00 63.00 145,338 +0.51(+0.81%)
Dec 23, 2014 63.17 63.36 62.48 62.49 259,457 -0.87(-1.38%)
Dec 22, 2014 63.02 63.42 62.90 63.37 467,884 +0.15(+0.23%)
Dec 19, 2014 62.78 63.22 62.76 63.22 162,804 +0.40(+0.63%)
Dec 18, 2014 62.98 63.32 62.80 62.82 203,663 -0.57(-0.90%)
Dec 17, 2014 63.35 63.72 62.86 63.39 291,435 +0.01(+0.01%)
Dec 16, 2014 63.13 63.39 62.95 63.39 197,889 +0.42(+0.67%)
Dec 15, 2014 62.89 63.13 62.77 62.96 227,712 -0.16(-0.26%)
Dec 12, 2014 62.92 63.13 62.64 63.12 226,503 +0.63(+1.01%)
Dec 11, 2014 62.47 62.55 62.31 62.49 191,390 -0.15(-0.24%)
Dec 10, 2014 62.45 62.74 62.35 62.64 220,028 +0.14(+0.23%)
Dec 09, 2014 62.53 62.71 62.35 62.50 1,065,510 +0.45(+0.73%)
Dec 08, 2014 61.81 62.14 61.75 62.05 107,111 +0.42(+0.68%)
Dec 05, 2014 61.88 61.92 61.42 61.63 162,925 -0.34(-0.54%)
Dec 04, 2014 61.66 61.98 61.64 61.97 152,915 +0.39(+0.63%)
Dec 03, 2014 61.55 61.69 61.46 61.58 479,885 +0.09(+0.15%)
Dec 02, 2014 61.77 61.79 61.47 61.49 315,963 -0.44(-0.72%)
Dec 01, 2014 62.42 62.42 61.89 61.93 183,640 -0.31(-0.50%)
Nov 28, 2014 62.16 62.29 62.14 62.24 93,101 +0.25(+0.41%)
Nov 26, 2014 61.98 61.98 61.98 61.98 244,851 +0.22(+0.36%)
Nov 25, 2014 61.45 61.86 61.44 61.76 82,150 +0.35(+0.58%)
Nov 24, 2014 61.21 61.43 61.12 61.41 109,803 +0.13(+0.22%)
Nov 21, 2014 61.07 61.37 61.07 61.27 255,051 +0.33(+0.54%)
Nov 20, 2014 61.15 61.17 60.86 60.94 74,820 +0.18(+0.29%)
Nov 19, 2014 60.80 61.05 60.73 60.77 108,912 -0.29(-0.48%)
Nov 18, 2014 60.98 61.11 60.95 61.06 73,261 +0.14(+0.23%)
Nov 17, 2014 61.17 61.17 60.84 60.92 59,374 -0.21(-0.34%)
Nov 14, 2014 60.96 61.13 60.83 61.13 69,813 +0.13(+0.21%)
Nov 13, 2014 60.94 61.06 60.85 61.00 106,419 +0.05(+0.09%)
Nov 12, 2014 61.19 61.30 60.84 60.94 241,186 -0.12(-0.20%)
Nov 11, 2014 60.91 61.09 60.78 61.07 197,474 +0.14(+0.24%)
Nov 10, 2014 61.25 61.41 60.89 60.92 125,858 -0.43(-0.70%)
Nov 07, 2014 60.99 61.35 60.95 61.35 93,168 +0.40(+0.65%)
Nov 06, 2014 61.03 61.12 60.86 60.96 80,482 -0.23(-0.38%)
Nov 05, 2014 61.05 61.23 61.02 61.19 272,264 +0.12(+0.20%)
Nov 04, 2014 61.29 61.39 61.05 61.07 194,933 +0.05(+0.09%)
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.