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 (%)
Oct 29, 2021 91.70 92.44 91.70 92.25 295,401 +0.06(+0.07%)
Oct 28, 2021 92.41 92.69 91.97 92.19 252,470 -0.29(-0.32%)
Oct 27, 2021 91.96 92.78 91.76 92.49 232,214 +1.18(+1.29%)
Oct 26, 2021 90.98 91.30 91.30 173,522 +0.74(+0.81%)
Oct 25, 2021 90.44 90.84 90.43 90.57 175,545 -0.08(-0.09%)
Oct 22, 2021 90.19 90.73 90.19 90.65 271,245 +0.78(+0.87%)
Oct 21, 2021 90.08 90.17 89.77 89.86 191,598 -0.10(-0.11%)
Oct 20, 2021 90.32 90.52 89.96 89.96 285,851 -0.52(-0.58%)
Oct 19, 2021 91.00 91.05 90.49 90.49 247,422 -0.98(-1.07%)
Oct 18, 2021 91.08 91.62 91.00 91.46 202,334 +0.12(+0.14%)
Oct 15, 2021 91.27 91.35 91.01 91.34 140,127 -0.35(-0.38%)
Oct 14, 2021 91.33 91.72 91.20 91.69 313,301 +0.37(+0.41%)
Oct 13, 2021 90.73 91.31 90.73 91.31 334,115 +0.92(+1.01%)
Oct 12, 2021 89.63 90.43 89.63 90.40 464,932 +1.11(+1.24%)
Oct 11, 2021 89.37 89.50 89.24 89.29 345,029 -0.14(-0.16%)
Oct 08, 2021 89.86 90.06 89.30 89.43 610,523 -0.70(-0.78%)
Oct 07, 2021 90.34 90.45 90.01 90.13 473,591 -0.71(-0.78%)
Oct 06, 2021 90.77 90.93 90.58 90.84 358,502 +0.27(+0.29%)
Oct 05, 2021 91.10 91.15 90.49 90.58 270,418 -0.69(-0.76%)
Oct 04, 2021 91.12 91.43 90.83 91.27 342,211 -0.20(-0.21%)
Oct 01, 2021 91.03 91.60 90.84 91.46 562,787 +0.77(+0.85%)
Sep 30, 2021 90.81 90.82 90.41 90.69 587,137 -0.16(-0.18%)
Sep 29, 2021 91.10 91.48 90.62 90.85 269,405 +0.09(+0.10%)
Sep 28, 2021 91.34 91.37 90.73 90.76 312,521 -1.54(-1.67%)
Sep 27, 2021 92.06 92.46 91.97 92.30 386,083 -0.20(-0.21%)
Sep 24, 2021 92.77 92.89 92.36 92.50 252,703 -0.57(-0.61%)
Sep 23, 2021 93.91 93.93 92.89 93.07 346,771 -1.46(-1.55%)
Sep 22, 2021 94.03 94.53 93.89 94.53 256,426 +0.49(+0.52%)
Sep 21, 2021 93.94 94.04 93.78 94.04 288,031 +0.07(+0.08%)
Sep 20, 2021 93.75 94.13 93.60 93.97 286,659 +0.61(+0.65%)
Sep 17, 2021 93.40 93.40 93.09 93.36 307,460 -0.38(-0.41%)
Sep 16, 2021 93.49 93.89 93.40 93.74 433,999 -0.20(-0.22%)
Sep 15, 2021 94.16 94.17 93.66 93.94 196,675 -0.27(-0.29%)
Sep 14, 2021 93.62 94.48 93.54 94.22 326,356 +0.75(+0.81%)
Sep 13, 2021 93.32 93.60 93.32 93.47 274,681 +0.40(+0.43%)
Sep 10, 2021 93.36 93.46 92.85 93.07 356,964 -0.57(-0.61%)
Sep 09, 2021 92.80 93.65 92.62 93.63 565,353 +1.02(+1.10%)
Sep 08, 2021 92.41 92.76 92.26 92.61 241,473 +0.56(+0.61%)
Sep 07, 2021 92.34 92.44 91.84 92.06 614,688 -0.76(-0.82%)
Sep 03, 2021 92.77 92.92 92.62 92.82 689,067 -0.57(-0.61%)
Sep 02, 2021 93.29 93.41 92.95 93.39 276,715 +0.28(+0.30%)
Sep 01, 2021 93.35 93.45 92.85 93.10 193,571 +0.06(+0.07%)
Aug 31, 2021 93.24 93.55 92.78 93.04 589,508 -0.42(-0.44%)
Aug 30, 2021 93.01 93.46 93.00 93.46 325,999 +0.26(+0.28%)
Aug 27, 2021 92.51 93.23 92.40 93.20 184,071 +0.63(+0.68%)
Aug 26, 2021 92.47 92.61 92.16 92.57 163,789 +0.06(+0.07%)
Aug 25, 2021 92.99 93.04 92.23 92.51 266,879 -0.48(-0.51%)
Aug 24, 2021 93.18 93.27 92.87 92.99 268,459 -0.53(-0.57%)
Aug 23, 2021 93.47 93.58 93.28 93.52 243,392 +0.01(+0.01%)
Aug 20, 2021 93.47 93.64 93.34 93.51 291,639 +0.15(+0.16%)
Aug 19, 2021 93.25 93.46 93.02 93.36 203,026 +0.49(+0.52%)
Aug 18, 2021 92.71 93.04 92.55 92.87 297,441 +0.05(+0.06%)
Aug 17, 2021 92.74 93.04 92.62 92.82 161,798 -0.12(-0.13%)
Aug 16, 2021 93.11 93.49 92.87 92.94 386,016 +0.21(+0.23%)
Aug 13, 2021 91.92 92.78 91.92 92.73 339,550 +1.00(+1.09%)
Aug 12, 2021 91.50 91.73 91.28 91.73 246,235 +0.12(+0.14%)
Aug 11, 2021 91.45 91.95 91.22 91.61 234,648 +0.10(+0.11%)
Aug 10, 2021 92.05 92.05 91.51 91.51 231,560 -0.31(-0.34%)
Aug 09, 2021 92.39 92.55 91.82 91.82 301,313 -0.57(-0.62%)
Aug 06, 2021 92.74 92.86 92.32 92.40 275,129 -1.20(-1.28%)
Aug 05, 2021 94.00 94.02 93.58 93.60 235,099 -0.53(-0.56%)
Aug 04, 2021 94.34 94.47 93.42 94.13 287,306 +0.18(+0.19%)
Aug 03, 2021 93.92 94.16 93.79 93.95 270,656 +0.16(+0.17%)
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.