Skip to main content

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 (%)
Jun 30, 2010 44.89 45.03 44.65 44.99 94,614 +0.24(+0.55%)
Jun 29, 2010 44.67 44.75 44.47 44.75 58,874 +0.65(+1.47%)
Jun 25, 2010 44.10 44.19 43.82 44.10 39,503 +0.09(+0.21%)
Jun 24, 2010 43.98 44.31 43.92 44.01 50,562 -0.20(-0.46%)
Jun 23, 2010 44.08 44.35 43.86 44.21 58,348 +0.28(+0.63%)
Jun 22, 2010 43.74 43.93 43.68 43.93 65,066 +0.24(+0.56%)
Jun 21, 2010 43.42 43.70 43.18 43.69 48,797 +0.04(+0.10%)
Jun 18, 2010 43.64 43.75 43.55 43.64 52,353 -0.05(-0.12%)
Jun 17, 2010 43.48 43.75 43.46 43.70 61,644 +0.43(+0.99%)
Jun 16, 2010 43.28 43.36 43.13 43.27 98,501 +0.17(+0.40%)
Jun 15, 2010 43.42 43.42 43.05 43.09 34,953 -0.25(-0.58%)
Jun 14, 2010 43.12 43.34 43.05 43.34 133,721 -0.08(-0.18%)
Jun 11, 2010 43.19 43.49 43.13 43.42 104,494 +0.46(+1.06%)
Jun 10, 2010 43.36 43.37 42.96 42.96 87,623 -0.69(-1.57%)
Jun 09, 2010 43.67 43.70 43.38 43.65 78,623 +0.00(+0.00%)
Jun 08, 2010 43.59 43.78 43.53 43.65 132,690 -0.15(-0.34%)
Jun 07, 2010 48.00 43.84 43.44 43.80 119,246 +0.33(+0.75%)
Jun 04, 2010 43.47 43.53 43.26 43.47 86,467 +0.52(+1.21%)
Jun 03, 2010 43.48 43.48 42.79 42.95 68,427 -0.08(-0.18%)
Jun 02, 2010 43.23 43.35 42.94 43.03 80,415 -0.28(-0.64%)
Jun 01, 2010 43.49 43.49 43.11 43.31 88,606 +0.13(+0.30%)
May 28, 2010 43.18 43.24 43.03 43.18 45,043 +0.07(+0.16%)
May 27, 2010 43.34 43.34 42.97 43.11 152,843 -0.64(-1.47%)
May 26, 2010 43.85 43.86 43.44 43.75 125,829 -0.12(-0.28%)
May 25, 2010 44.21 44.21 43.79 43.88 133,525 -0.02(-0.05%)
May 24, 2010 44.15 44.15 43.86 43.90 188,626 -0.08(-0.18%)
May 21, 2010 44.04 44.16 43.63 43.98 167,937 +0.35(+0.81%)
May 20, 2010 43.90 43.95 43.55 43.63 130,158 +0.23(+0.54%)
May 19, 2010 43.32 43.64 43.22 43.39 206,452 +0.01(+0.02%)
May 18, 2010 42.93 43.45 42.93 43.38 70,288 +0.50(+1.16%)
May 17, 2010 43.06 43.36 42.88 42.88 50,354 +0.09(+0.20%)
May 14, 2010 42.80 43.12 42.79 42.80 86,033 +0.22(+0.52%)
May 13, 2010 42.51 42.70 42.33 42.57 49,488 +0.12(+0.28%)
May 12, 2010 42.59 42.69 42.41 42.46 54,103 -0.13(-0.31%)
May 11, 2010 42.42 42.63 42.40 42.59 40,679 -0.02(-0.05%)
May 10, 2010 42.60 42.73 42.60 42.61 57,484 -0.26(-0.60%)
May 07, 2010 42.75 43.66 42.60 42.86 127,499 -0.58(-1.33%)
May 06, 2010 42.95 43.90 42.39 43.44 117,769 +0.65(+1.51%)
May 05, 2010 42.86 43.17 42.66 42.79 85,601 -0.02(-0.05%)
May 04, 2010 42.72 42.87 42.57 42.81 34,459 +0.36(+0.86%)
May 03, 2010 42.43 42.45 42.25 42.45 40,399 -0.07(-0.17%)
Apr 30, 2010 42.18 42.53 42.15 42.52 29,380 +0.37(+0.88%)
Apr 29, 2010 41.95 42.18 41.93 42.15 30,741 +0.09(+0.22%)
Apr 28, 2010 42.18 42.18 41.96 42.06 61,081 -0.16(-0.38%)
Apr 27, 2010 42.08 42.39 41.98 42.22 71,369 +0.40(+0.97%)
Apr 26, 2010 41.92 42.03 41.75 41.81 51,885 +0.00(+0.00%)
Apr 23, 2010 41.91 41.91 41.70 41.81 28,519 -0.13(-0.32%)
Apr 22, 2010 42.02 42.20 41.87 41.95 29,321 -0.11(-0.26%)
Apr 21, 2010 41.84 42.06 41.84 42.06 36,861 +0.29(+0.70%)
Apr 20, 2010 41.82 41.82 41.70 41.77 33,592 +0.10(+0.23%)
Apr 19, 2010 41.81 41.86 41.62 41.67 37,812 -0.11(-0.27%)
Apr 16, 2010 41.71 41.79 41.65 41.78 30,305 +0.19(+0.47%)
Apr 15, 2010 41.33 41.68 41.33 41.59 41,649 +0.13(+0.31%)
Apr 14, 2010 41.61 41.73 41.45 41.46 39,175 -0.19(-0.45%)
Apr 13, 2010 41.60 41.67 41.50 41.65 53,366 +0.18(+0.44%)
Apr 12, 2010 41.29 41.58 41.29 41.46 105,242 +0.09(+0.22%)
Apr 09, 2010 41.31 41.41 41.14 41.37 34,402 +0.22(+0.53%)
Apr 08, 2010 41.30 41.35 41.13 41.15 44,071 -0.11(-0.27%)
Apr 07, 2010 40.83 41.30 40.78 41.26 135,249 +0.44(+1.09%)
Apr 06, 2010 40.96 40.96 40.76 40.82 52,672 +0.07(+0.16%)
Apr 05, 2010 41.03 41.03 40.67 40.75 74,921 -0.53(-1.29%)
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.