Long Term Bond Index ETF Vanguard (NY: BLV )

75.70 -0.14 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 90.81 90.81 90.40 90.69 587,147 -0.16(-0.18%)
Sep 29, 2021 91.10 91.48 90.62 90.85 269,409 +0.09(+0.10%)
Sep 28, 2021 91.34 91.37 90.73 90.76 312,526 -1.54(-1.67%)
Sep 27, 2021 92.06 92.45 91.97 92.30 386,090 -0.19(-0.21%)
Sep 24, 2021 92.77 92.89 92.36 92.50 252,708 -0.57(-0.61%)
Sep 23, 2021 93.91 93.92 92.89 93.07 346,777 -1.46(-1.55%)
Sep 22, 2021 94.03 94.53 93.89 94.53 256,430 +0.49(+0.52%)
Sep 21, 2021 93.94 94.04 93.77 94.04 288,036 +0.07(+0.08%)
Sep 20, 2021 93.75 94.13 93.60 93.97 286,664 +0.61(+0.66%)
Sep 17, 2021 93.40 93.40 93.09 93.36 307,465 -0.38(-0.41%)
Sep 16, 2021 93.49 93.89 93.40 93.74 434,006 -0.20(-0.22%)
Sep 15, 2021 94.16 94.17 93.66 93.94 196,678 -0.27(-0.29%)
Sep 14, 2021 93.61 94.47 93.53 94.22 326,362 +0.75(+0.81%)
Sep 13, 2021 93.32 93.60 93.32 93.46 274,686 +0.40(+0.43%)
Sep 10, 2021 93.36 93.46 92.84 93.07 356,970 -0.57(-0.61%)
Sep 09, 2021 92.80 93.65 92.62 93.63 565,363 +1.02(+1.10%)
Sep 08, 2021 92.41 92.76 92.26 92.61 241,477 +0.56(+0.61%)
Sep 07, 2021 92.34 92.44 91.84 92.06 614,699 -0.76(-0.82%)
Sep 03, 2021 92.77 92.92 92.62 92.82 689,078 -0.57(-0.61%)
Sep 02, 2021 93.29 93.41 92.95 93.38 276,720 +0.28(+0.30%)
Sep 01, 2021 93.35 93.45 92.85 93.10 193,574 +0.06(+0.07%)
Aug 31, 2021 93.24 93.54 92.78 93.04 589,517 -0.42(-0.44%)
Aug 30, 2021 93.00 93.46 93.00 93.46 326,005 +0.26(+0.28%)
Aug 27, 2021 92.51 93.23 92.40 93.20 184,074 +0.63(+0.68%)
Aug 26, 2021 92.46 92.61 92.15 92.57 163,792 +0.06(+0.07%)
Aug 25, 2021 92.99 93.04 92.23 92.51 266,884 -0.48(-0.51%)
Aug 24, 2021 93.18 93.27 92.87 92.99 268,464 -0.53(-0.57%)
Aug 23, 2021 93.46 93.58 93.28 93.52 243,396 +0.01(+0.01%)
Aug 20, 2021 93.46 93.64 93.33 93.51 291,644 +0.15(+0.16%)
Aug 19, 2021 93.25 93.46 93.01 93.36 203,030 +0.49(+0.52%)
Aug 18, 2021 92.70 93.04 92.55 92.87 297,446 +0.05(+0.06%)
Aug 17, 2021 92.74 93.04 92.62 92.82 161,800 -0.12(-0.13%)
Aug 16, 2021 93.11 93.49 92.87 92.94 386,022 +0.21(+0.23%)
Aug 13, 2021 91.92 92.77 91.92 92.73 339,556 +1.00(+1.09%)
Aug 12, 2021 91.50 91.73 91.28 91.73 246,239 +0.12(+0.14%)
Aug 11, 2021 91.45 91.95 91.22 91.61 234,652 +0.10(+0.11%)
Aug 10, 2021 92.05 92.05 91.51 91.51 231,564 -0.31(-0.34%)
Aug 09, 2021 92.39 92.55 91.82 91.82 301,318 -0.57(-0.62%)
Aug 06, 2021 92.74 92.86 92.32 92.39 275,134 -1.20(-1.28%)
Aug 05, 2021 93.99 94.02 93.58 93.60 235,103 -0.53(-0.56%)
Aug 04, 2021 94.34 94.47 93.42 94.13 287,311 +0.18(+0.19%)
Aug 03, 2021 93.91 94.15 93.79 93.95 270,660 +0.16(+0.17%)
Aug 02, 2021 93.35 94.22 93.30 93.79 263,228 +0.41(+0.44%)
Jul 30, 2021 93.09 93.41 93.08 93.38 199,496 +0.27(+0.29%)
Jul 29, 2021 92.99 93.16 92.74 93.10 235,789 -0.38(-0.41%)
Jul 28, 2021 92.93 93.48 92.79 93.48 206,305 +0.16(+0.17%)
Jul 27, 2021 93.16 93.34 92.98 93.32 763,425 +0.71(+0.77%)
Jul 26, 2021 93.09 93.13 92.50 92.61 301,363 -0.26(-0.29%)
Jul 23, 2021 92.57 93.39 92.45 92.87 341,277 -0.32(-0.34%)
Jul 22, 2021 92.53 93.39 92.53 93.19 296,894 +0.64(+0.70%)
Jul 21, 2021 92.59 92.71 92.22 92.55 380,121 -0.84(-0.90%)
Jul 20, 2021 94.35 94.48 93.09 93.39 280,936 -0.41(-0.44%)
Jul 19, 2021 93.54 94.02 93.34 93.80 560,960 +1.27(+1.37%)
Jul 16, 2021 92.12 92.56 92.12 92.53 406,615 -0.12(-0.13%)
Jul 15, 2021 92.53 92.69 91.90 92.65 288,119 +0.56(+0.60%)
Jul 14, 2021 91.59 92.10 91.44 92.10 785,632 +1.01(+1.10%)
Jul 13, 2021 91.98 92.31 90.86 91.09 4,261,687 -0.69(-0.75%)
Jul 12, 2021 92.00 92.14 91.70 91.78 305,231 -0.08(-0.09%)
Jul 09, 2021 92.04 92.04 91.74 91.86 1,187,324 -0.90(-0.97%)
Jul 08, 2021 92.73 92.97 92.44 92.76 747,659 +0.24(+0.26%)
Jul 07, 2021 92.32 92.78 92.06 92.52 525,709 +0.60(+0.65%)
Jul 06, 2021 91.50 92.13 91.49 91.92 723,808 +0.75(+0.82%)
Jul 02, 2021 90.77 91.19 90.66 91.17 905,663 +0.33(+0.36%)
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.