Long Term Bond Index ETF Vanguard (NY: BLV )

106.63 USD +0.37 (+0.35%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 106.64 107.01 106.50 106.63 380,400 +0.37(+0.35%)
Jan 14, 2021 107.18 107.34 106.19 106.26 297,189 -0.92(-0.86%)
Jan 13, 2021 106.32 107.48 106.00 107.18 2,519,623 +1.22(+1.15%)
Jan 12, 2021 105.61 106.00 105.15 105.96 410,368 +0.11(+0.10%)
Jan 11, 2021 105.89 106.00 105.62 105.85 562,850 -0.34(-0.32%)
Jan 08, 2021 106.23 106.30 105.75 106.19 801,100 -0.13(-0.12%)
Jan 07, 2021 106.08 106.52 106.04 106.32 651,719 -0.43(-0.40%)
Jan 06, 2021 106.85 107.24 106.06 106.75 1,518,595 -1.66(-1.53%)
Jan 05, 2021 108.72 108.84 108.02 108.41 947,380 -0.84(-0.77%)
Jan 04, 2021 109.07 109.50 109.05 109.25 1,480,437 -0.39(-0.36%)
Dec 31, 2020 109.64 109.64 109.64 422,874 -0.10(-0.09%)
Dec 30, 2020 109.38 109.74 109.26 109.74 422,874 +0.23(+0.21%)
Dec 29, 2020 109.09 109.54 109.01 109.51 449,758 +0.12(+0.11%)
Dec 28, 2020 109.00 109.55 108.88 109.39 474,108 +0.07(+0.06%)
Dec 24, 2020 109.17 109.54 109.17 109.32 178,400 +0.42(+0.39%)
Dec 23, 2020 108.78 108.99 108.14 108.90 354,055 -3.56(-3.17%)
Dec 22, 2020 112.24 112.50 112.08 112.46 269,485 +0.43(+0.38%)
Dec 21, 2020 112.14 112.17 111.74 112.03 233,793 +0.15(+0.13%)
Dec 18, 2020 112.39 112.45 111.82 111.88 183,900 -0.30(-0.27%)
Dec 17, 2020 112.57 112.84 111.85 112.18 249,553 -0.18(-0.16%)
Dec 16, 2020 111.73 112.43 111.60 112.36 222,375 +0.08(+0.07%)
Dec 15, 2020 112.20 112.44 112.05 112.28 195,132 +0.03(+0.03%)
Dec 14, 2020 111.97 112.49 111.70 112.25 189,908 -0.23(-0.20%)
Dec 11, 2020 112.32 112.70 112.14 112.48 286,000 +0.25(+0.22%)
Dec 10, 2020 111.61 112.38 111.61 112.23 168,582 +0.80(+0.72%)
Dec 09, 2020 111.45 111.48 110.98 111.43 532,724 -0.38(-0.34%)
Dec 08, 2020 112.19 112.35 111.73 111.81 232,238 +0.17(+0.15%)
Dec 07, 2020 111.61 111.97 111.37 111.64 606,341 +0.53(+0.48%)
Dec 04, 2020 111.51 111.82 110.88 111.11 783,000 -1.32(-1.17%)
Dec 03, 2020 112.08 112.64 111.90 112.43 629,295 +0.84(+0.75%)
Dec 02, 2020 112.02 112.24 111.27 111.59 398,335 -0.74(-0.66%)
Dec 01, 2020 112.92 113.08 112.02 112.33 625,766 -1.31(-1.15%)
Nov 30, 2020 113.30 113.79 113.20 113.64 237,916 +0.27(+0.24%)
Nov 27, 2020 113.04 113.37 112.76 113.37 118,700 +0.82(+0.73%)
Nov 25, 2020 112.80 113.08 112.44 112.55 1,377,800 -0.17(-0.15%)
Nov 24, 2020 113.12 113.20 112.61 112.72 280,937 -0.67(-0.59%)
Nov 23, 2020 113.39 113.47 113.04 113.39 296,705 -0.10(-0.09%)
Nov 20, 2020 113.24 113.68 112.93 113.49 251,700 +0.41(+0.36%)
Nov 19, 2020 112.75 113.28 112.62 113.08 321,602 +0.84(+0.75%)
Nov 18, 2020 112.26 112.31 111.92 112.24 509,108 +0.34(+0.30%)
Nov 17, 2020 111.65 111.94 111.65 111.90 240,653 +0.58(+0.52%)
Nov 16, 2020 111.13 111.45 111.09 111.32 618,131 +0.23(+0.21%)
Nov 13, 2020 111.13 111.33 110.96 111.09 193,100 +0.09(+0.08%)
Nov 12, 2020 110.25 111.00 110.19 111.00 323,878 +1.11(+1.01%)
Nov 11, 2020 109.57 109.89 109.37 109.89 420,075 +0.37(+0.34%)
Nov 10, 2020 109.64 110.01 109.38 109.52 452,749 -0.41(-0.37%)
Nov 09, 2020 110.68 110.85 109.65 109.93 597,731 -1.76(-1.58%)
Nov 06, 2020 111.75 111.90 111.37 111.69 405,600 -0.89(-0.79%)
Nov 05, 2020 112.65 112.80 112.14 112.58 414,890 +0.58(+0.52%)
Nov 04, 2020 112.16 112.42 111.73 112.00 693,372 +2.40(+2.19%)
Nov 03, 2020 109.68 109.82 109.32 109.60 1,447,019 -0.17(-0.15%)
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.