Long Term Bond Index ETF Vanguard (NY: BLV )

69.93 +0.55 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 83.11 83.16 82.66 82.75 224,930 -0.63(-0.75%)
Dec 30, 2019 82.78 83.38 82.70 83.38 447,036 -0.07(-0.08%)
Dec 27, 2019 83.48 83.54 83.39 83.44 329,695 +0.21(+0.26%)
Dec 26, 2019 83.14 83.27 82.97 83.23 319,124 +0.07(+0.09%)
Dec 24, 2019 82.68 83.29 82.65 83.15 159,694 +0.16(+0.20%)
Dec 23, 2019 83.15 83.20 82.71 82.99 458,902 +0.03(+0.03%)
Dec 20, 2019 82.76 82.97 82.64 82.96 326,819 +0.10(+0.12%)
Dec 19, 2019 82.76 83.06 82.62 82.87 482,144 +0.03(+0.04%)
Dec 18, 2019 83.02 83.12 82.71 82.83 334,344 -0.33(-0.39%)
Dec 17, 2019 83.42 83.55 83.02 83.16 871,765 -0.11(-0.13%)
Dec 16, 2019 83.51 83.53 83.08 83.27 528,572 -0.39(-0.46%)
Dec 13, 2019 83.31 83.92 82.98 83.65 343,629 +0.72(+0.87%)
Dec 12, 2019 83.51 83.64 82.45 82.93 1,190,627 -0.80(-0.95%)
Dec 11, 2019 83.61 83.96 83.52 83.73 274,728 +0.46(+0.55%)
Dec 10, 2019 83.46 83.60 83.08 83.27 269,935 +0.04(+0.05%)
Dec 09, 2019 83.49 83.54 83.14 83.23 320,839 +0.12(+0.15%)
Dec 06, 2019 82.93 83.48 82.91 83.10 395,156 -0.30(-0.35%)
Dec 05, 2019 83.19 83.49 83.10 83.40 283,177 -0.23(-0.27%)
Dec 04, 2019 83.74 83.80 83.20 83.63 330,939 -0.32(-0.38%)
Dec 03, 2019 83.48 84.25 83.37 83.95 757,730 +1.18(+1.43%)
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.