Skip to main content

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 (%)
Jun 30, 2009 38.03 38.19 37.80 38.15 78,772 +0.14(+0.38%)
Jun 29, 2009 38.22 38.28 37.95 38.01 69,143 -0.03(-0.07%)
Jun 26, 2009 38.02 38.13 37.85 38.04 20,801 +0.20(+0.53%)
Jun 25, 2009 37.76 37.89 37.47 37.84 35,523 +0.23(+0.62%)
Jun 24, 2009 37.91 37.91 37.48 37.60 41,954 -0.15(-0.41%)
Jun 23, 2009 37.58 37.90 37.47 37.75 70,997 +0.31(+0.82%)
Jun 22, 2009 37.55 37.55 37.22 37.45 33,447 +0.26(+0.70%)
Jun 19, 2009 36.87 37.21 36.74 37.19 29,884 +0.45(+1.24%)
Jun 18, 2009 37.28 37.28 36.68 36.73 79,594 -0.49(-1.33%)
Jun 17, 2009 37.24 37.50 37.03 37.23 68,708 +0.01(+0.01%)
Jun 16, 2009 37.20 37.22 36.97 37.22 29,625 +0.38(+1.04%)
Jun 15, 2009 36.98 37.09 36.59 36.84 20,725 +0.11(+0.29%)
Jun 12, 2009 36.60 37.08 36.60 36.73 43,012 +0.12(+0.33%)
Jun 11, 2009 36.30 36.86 36.29 36.61 101,910 +0.10(+0.27%)
Jun 10, 2009 36.52 36.79 36.38 36.51 47,638 -0.00(-0.00%)
Jun 09, 2009 36.54 36.76 36.36 36.52 61,152 +0.06(+0.18%)
Jun 08, 2009 36.59 36.64 36.45 36.45 61,644 +0.09(+0.26%)
Jun 05, 2009 36.49 36.78 36.35 36.36 65,756 -0.37(-1.01%)
Jun 04, 2009 36.88 37.07 36.61 36.73 26,581 -0.23(-0.61%)
Jun 03, 2009 36.72 37.15 36.72 36.96 19,302 +0.08(+0.22%)
Jun 02, 2009 36.62 36.88 36.60 36.88 23,731 +0.32(+0.88%)
Jun 01, 2009 36.70 36.98 36.22 36.56 40,111 -0.37(-0.99%)
May 29, 2009 36.45 37.00 36.36 36.92 87,624 +0.55(+1.51%)
May 28, 2009 36.27 36.40 35.97 36.38 33,318 +0.43(+1.20%)
May 27, 2009 36.56 36.56 35.89 35.94 78,722 -0.52(-1.43%)
May 26, 2009 36.88 36.89 36.47 36.47 24,745 -0.22(-0.60%)
May 22, 2009 36.85 36.85 36.63 36.68 33,763 -0.16(-0.43%)
May 21, 2009 37.68 37.71 36.83 36.84 53,336 -0.71(-1.89%)
May 20, 2009 37.34 37.58 37.17 37.55 50,859 +0.42(+1.14%)
May 19, 2009 37.52 37.52 36.93 37.13 41,978 -0.14(-0.37%)
May 18, 2009 37.67 37.67 37.23 37.27 44,557 -0.15(-0.39%)
May 15, 2009 37.53 37.53 37.23 37.42 35,728 +0.05(+0.14%)
May 14, 2009 37.48 37.49 37.17 37.37 36,396 +0.15(+0.41%)
May 13, 2009 37.17 37.45 37.04 37.21 43,610 +0.17(+0.47%)
May 12, 2009 37.17 37.17 36.87 37.04 8,773 +0.16(+0.42%)
May 11, 2009 37.02 37.09 36.63 36.88 22,217 +0.50(+1.37%)
May 08, 2009 36.73 36.82 36.32 36.38 18,358 -0.16(-0.44%)
May 07, 2009 36.81 36.97 36.33 36.54 75,534 -0.15(-0.41%)
May 06, 2009 36.96 36.97 36.65 36.69 29,498 +0.19(+0.51%)
May 05, 2009 36.53 36.90 36.42 36.51 20,284 +0.09(+0.25%)
May 04, 2009 36.39 36.57 36.39 36.42 41,357 -0.03(-0.08%)
May 01, 2009 36.57 36.65 36.34 36.45 18,785 +0.05(+0.13%)
Apr 30, 2009 36.66 36.66 36.27 36.40 21,108 -0.23(-0.63%)
Apr 29, 2009 36.82 37.05 36.40 36.63 19,049 +0.15(+0.42%)
Apr 28, 2009 36.79 37.08 36.45 36.48 24,465 -0.58(-1.57%)
Apr 27, 2009 37.02 37.06 36.73 37.06 45,803 +0.14(+0.38%)
Apr 24, 2009 36.83 36.97 36.76 36.92 18,155 -0.06(-0.15%)
Apr 23, 2009 36.98 37.11 36.78 36.97 46,319 +0.20(+0.54%)
Apr 22, 2009 37.13 37.14 36.30 36.78 161,118 -0.30(-0.80%)
Apr 21, 2009 37.40 37.42 36.80 37.07 33,871 +0.13(+0.34%)
Apr 20, 2009 36.84 37.37 36.80 36.94 47,178 +0.21(+0.57%)
Apr 17, 2009 37.12 37.14 36.62 36.73 22,471 -0.44(-1.18%)
Apr 16, 2009 36.99 37.24 36.91 37.17 28,868 -0.21(-0.57%)
Apr 15, 2009 37.32 37.38 37.03 37.38 21,268 +0.19(+0.52%)
Apr 14, 2009 36.94 37.26 36.94 37.19 14,013 +0.38(+1.03%)
Apr 13, 2009 36.72 37.06 36.72 36.81 36,579 +0.30(+0.83%)
Apr 09, 2009 36.38 36.77 36.36 36.51 56,198 -0.20(-0.55%)
Apr 08, 2009 36.47 36.79 36.47 36.71 25,039 +0.09(+0.23%)
Apr 07, 2009 36.68 36.72 36.34 36.63 31,691 +0.10(+0.28%)
Apr 06, 2009 36.82 36.84 36.49 36.52 21,023 +0.07(+0.19%)
Apr 03, 2009 36.82 36.93 36.25 36.45 58,696 -0.48(-1.30%)
Apr 02, 2009 37.12 37.33 36.84 36.93 21,427 -0.15(-0.40%)
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.