Long Term Bond Index ETF Vanguard (NY: BLV )

75.70 -0.14 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 87.16 88.35 86.63 88.35 758,970 +2.46(+2.86%)
Feb 25, 2021 86.82 86.99 84.58 85.89 536,276 -1.78(-2.03%)
Feb 24, 2021 86.66 87.71 86.46 87.68 638,686 -0.14(-0.16%)
Feb 23, 2021 87.53 87.94 87.20 87.81 562,956 -0.03(-0.04%)
Feb 22, 2021 88.48 88.77 87.65 87.85 346,092 -0.78(-0.88%)
Feb 19, 2021 89.28 89.40 88.47 88.63 1,445,761 -1.11(-1.24%)
Feb 18, 2021 89.61 89.97 89.40 89.74 542,452 -0.23(-0.25%)
Feb 17, 2021 90.01 90.12 89.66 89.97 904,771 +0.50(+0.55%)
Feb 16, 2021 89.70 89.86 89.34 89.47 544,203 -1.07(-1.18%)
Feb 12, 2021 90.70 90.91 90.47 90.54 484,184 -0.76(-0.83%)
Feb 11, 2021 91.71 91.81 91.17 91.30 554,994 -0.27(-0.29%)
Feb 10, 2021 91.49 91.71 91.38 91.57 585,568 +0.36(+0.39%)
Feb 09, 2021 91.53 91.64 91.18 91.21 397,757 -0.10(-0.10%)
Feb 08, 2021 90.86 91.47 90.86 91.31 409,378 +0.47(+0.52%)
Feb 05, 2021 91.31 91.60 90.78 90.84 317,494 -0.58(-0.64%)
Feb 04, 2021 91.23 91.48 91.08 91.42 921,667 -0.09(-0.09%)
Feb 03, 2021 91.70 91.79 91.36 91.51 577,731 -0.46(-0.50%)
Feb 02, 2021 91.90 92.11 91.82 91.97 380,432 -0.47(-0.51%)
Feb 01, 2021 92.25 92.56 92.11 92.44 319,573 +0.20(+0.22%)
Jan 29, 2021 92.12 92.58 91.92 92.24 549,757 -0.48(-0.51%)
Jan 28, 2021 92.85 93.03 92.43 92.71 228,432 -0.36(-0.38%)
Jan 27, 2021 93.21 93.34 92.85 93.07 295,537 +0.01(+0.01%)
Jan 26, 2021 92.82 93.16 92.77 93.06 344,585 +0.10(+0.10%)
Jan 25, 2021 92.65 93.13 92.56 92.96 366,596 +0.76(+0.83%)
Jan 22, 2021 92.20 92.38 92.05 92.20 343,194 +0.09(+0.09%)
Jan 21, 2021 92.27 92.76 92.06 92.12 623,117 -0.70(-0.76%)
Jan 20, 2021 92.70 92.91 92.48 92.82 306,733 +0.11(+0.12%)
Jan 19, 2021 92.40 92.79 92.30 92.70 359,042 +0.30(+0.33%)
Jan 15, 2021 92.41 92.73 92.29 92.40 438,975 +0.32(+0.35%)
Jan 14, 2021 92.88 93.02 92.02 92.08 342,951 -0.80(-0.86%)
Jan 13, 2021 92.13 93.14 91.86 92.88 2,907,603 +1.06(+1.15%)
Jan 12, 2021 91.52 91.86 91.12 91.82 473,557 +0.10(+0.10%)
Jan 11, 2021 91.76 91.86 91.53 91.73 649,519 -0.29(-0.32%)
Jan 08, 2021 92.06 92.12 91.64 92.02 924,456 -0.11(-0.12%)
Jan 07, 2021 91.92 92.30 91.89 92.13 752,073 -0.37(-0.40%)
Jan 06, 2021 92.59 92.93 91.91 92.51 1,752,433 -1.44(-1.53%)
Jan 05, 2021 94.21 94.32 93.61 93.94 1,093,261 -0.73(-0.77%)
Jan 04, 2021 94.52 94.89 94.50 94.67 1,708,400 -0.34(-0.36%)
Dec 31, 2020 95.01 95.01 95.01 487,989 -0.09(-0.09%)
Dec 30, 2020 94.78 95.10 94.68 95.10 487,989 +0.20(+0.21%)
Dec 29, 2020 94.53 94.92 94.46 94.90 519,013 +0.10(+0.11%)
Dec 28, 2020 94.46 94.93 94.35 94.79 547,112 +0.06(+0.06%)
Dec 24, 2020 94.60 94.93 94.60 94.73 205,870 +0.36(+0.39%)
Dec 23, 2020 94.26 94.45 93.71 94.37 408,573 -0.37(-0.39%)
Dec 22, 2020 94.55 94.77 94.42 94.74 319,890 +0.36(+0.38%)
Dec 21, 2020 94.47 94.50 94.13 94.38 277,522 +0.13(+0.13%)
Dec 18, 2020 94.68 94.73 94.20 94.25 218,297 -0.25(-0.27%)
Dec 17, 2020 94.83 95.06 94.22 94.50 296,230 -0.15(-0.16%)
Dec 16, 2020 94.12 94.71 94.02 94.66 263,968 +0.07(+0.07%)
Dec 15, 2020 94.52 94.72 94.39 94.59 231,630 +0.03(+0.03%)
Dec 14, 2020 94.33 94.76 94.10 94.56 225,428 -0.19(-0.20%)
Dec 11, 2020 94.62 94.94 94.47 94.76 339,494 +0.21(+0.22%)
Dec 10, 2020 94.02 94.67 94.02 94.55 200,114 +0.67(+0.72%)
Dec 09, 2020 93.89 93.91 93.49 93.87 632,366 -0.32(-0.34%)
Dec 08, 2020 94.51 94.64 94.12 94.19 275,676 +0.14(+0.15%)
Dec 07, 2020 94.02 94.33 93.82 94.05 719,752 +0.45(+0.48%)
Dec 04, 2020 93.94 94.20 93.41 93.60 929,454 -1.11(-1.17%)
Dec 03, 2020 94.42 94.89 94.27 94.71 746,999 +0.71(+0.75%)
Dec 02, 2020 94.37 94.55 93.74 94.01 472,840 -0.62(-0.66%)
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.