Long Term Bond Index ETF Vanguard (NY: BLV )

72.33 -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 66.60 67.00 66.60 66.88 675,957 +0.33(+0.49%)
Jan 30, 2017 66.57 66.76 66.55 66.56 133,592 -0.21(-0.31%)
Jan 27, 2017 66.61 66.86 66.53 66.76 82,747 +0.24(+0.36%)
Jan 26, 2017 66.43 66.56 66.18 66.53 168,978 +0.11(+0.17%)
Jan 25, 2017 66.50 66.63 66.24 66.41 124,306 -0.52(-0.78%)
Jan 24, 2017 67.16 67.32 66.75 66.94 235,741 -0.34(-0.51%)
Jan 23, 2017 66.90 67.58 66.88 67.28 145,293 +0.46(+0.68%)
Jan 20, 2017 66.86 67.00 66.55 66.82 507,986 -0.13(-0.19%)
Jan 19, 2017 67.02 67.10 66.67 66.95 743,712 -0.30(-0.44%)
Jan 18, 2017 67.66 67.67 67.20 67.25 219,739 -0.64(-0.95%)
Jan 17, 2017 67.94 68.04 67.65 67.89 749,270 +0.49(+0.73%)
Jan 13, 2017 67.40 67.40 67.40 0 -0.35(-0.52%)
Jan 12, 2017 67.99 68.24 67.72 67.75 976,058 -0.01(-0.02%)
Jan 11, 2017 67.60 67.95 67.39 67.76 139,455 +0.22(+0.32%)
Jan 10, 2017 67.55 67.72 67.45 67.55 136,790 -0.06(-0.09%)
Jan 09, 2017 67.62 67.76 67.47 67.61 162,864 +0.35(+0.52%)
Jan 06, 2017 67.48 67.66 67.23 67.26 324,025 -0.52(-0.77%)
Jan 05, 2017 67.12 67.85 67.06 67.78 395,298 +0.78(+1.16%)
Jan 04, 2017 66.81 67.03 66.72 67.00 248,614 +0.23(+0.35%)
Jan 03, 2017 66.08 66.87 66.04 66.77 296,708 +0.26(+0.39%)
Dec 30, 2016 66.51 66.51 66.51 0 +0.18(+0.27%)
Dec 29, 2016 66.23 66.45 66.16 66.33 167,731 +0.34(+0.51%)
Dec 28, 2016 65.78 66.23 65.75 66.00 160,965 +0.34(+0.51%)
Dec 27, 2016 65.56 65.74 65.52 65.66 118,936 -0.23(-0.35%)
Dec 23, 2016 65.89 65.89 65.89 0 +0.19(+0.28%)
Dec 22, 2016 65.67 65.76 65.54 65.70 212,159 -0.07(-0.10%)
Dec 21, 2016 65.60 65.87 65.51 65.77 302,719 +0.30(+0.45%)
Dec 20, 2016 65.40 65.51 65.25 65.47 377,778 -0.15(-0.23%)
Dec 19, 2016 65.48 65.74 65.40 65.62 209,795 +0.61(+0.94%)
Dec 16, 2016 65.31 65.44 64.93 65.01 224,108 -0.02(-0.03%)
Dec 15, 2016 65.26 65.47 64.96 65.04 546,904 +0.02(+0.03%)
Dec 14, 2016 65.96 65.97 65.01 65.01 660,779 -0.40(-0.61%)
Dec 13, 2016 65.50 65.62 65.18 65.41 207,889 +0.27(+0.41%)
Dec 12, 2016 64.98 65.30 64.83 65.15 482,097 -0.06(-0.09%)
Dec 09, 2016 65.49 65.67 65.01 65.21 405,851 -0.46(-0.70%)
Dec 08, 2016 65.77 65.89 65.57 65.67 353,860 -0.64(-0.96%)
Dec 07, 2016 66.03 66.40 65.98 66.31 349,776 +0.51(+0.78%)
Dec 06, 2016 65.89 66.07 65.71 65.79 310,901 +0.02(+0.03%)
Dec 05, 2016 65.41 66.13 65.33 65.77 459,515 +0.06(+0.09%)
Dec 02, 2016 65.41 65.90 65.41 65.71 610,015 +0.45(+0.69%)
Dec 01, 2016 65.21 65.33 64.75 65.26 1,842,900 -0.61(-0.93%)
Nov 30, 2016 65.82 66.16 65.57 65.87 815,177 -0.70(-1.06%)
Nov 29, 2016 66.32 66.71 66.23 66.57 125,706 +0.22(+0.33%)
Nov 28, 2016 66.08 66.38 66.08 66.35 111,018 +0.36(+0.55%)
Nov 25, 2016 66.21 66.22 65.86 65.99 67,858 +0.17(+0.26%)
Nov 23, 2016 65.82 65.82 65.82 0 -0.24(-0.36%)
Nov 22, 2016 66.25 66.32 65.96 66.05 211,542 +0.03(+0.04%)
Nov 21, 2016 65.99 66.22 65.91 66.02 146,566 +0.18(+0.27%)
Nov 18, 2016 66.23 66.45 65.71 65.85 285,372 -0.36(-0.55%)
Nov 17, 2016 66.53 66.64 66.19 66.21 709,716 -0.75(-1.12%)
Nov 16, 2016 66.67 67.03 66.67 66.96 168,406 +0.33(+0.49%)
Nov 15, 2016 66.59 66.88 66.47 66.63 357,340 +0.55(+0.83%)
Nov 14, 2016 66.74 66.74 65.85 66.08 859,341 -0.52(-0.78%)
Nov 11, 2016 67.00 67.09 66.49 66.60 214,739 -0.36(-0.53%)
Nov 10, 2016 67.47 67.76 66.91 66.96 567,374 -0.87(-1.28%)
Nov 09, 2016 68.86 68.98 67.62 67.82 361,077 -2.21(-3.16%)
Nov 08, 2016 70.30 70.41 69.75 70.03 493,234 -0.14(-0.20%)
Nov 07, 2016 70.17 70.29 70.07 70.17 164,141 -0.26(-0.37%)
Nov 04, 2016 70.26 70.50 70.17 70.43 222,152 +0.47(+0.67%)
Nov 03, 2016 70.05 70.23 69.89 69.97 112,784 -0.36(-0.50%)
Nov 02, 2016 70.29 70.55 70.11 70.32 160,854 +0.30(+0.43%)
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.