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, 2023 71.95 72.55 71.82 72.51 536,359 +0.75(+1.05%)
Jun 29, 2023 71.91 71.95 71.47 71.75 527,507 -0.92(-1.27%)
Jun 28, 2023 72.58 72.78 72.15 72.67 478,773 +0.29(+0.40%)
Jun 27, 2023 72.58 72.78 72.15 72.38 468,113 -0.04(-0.05%)
Jun 26, 2023 72.60 72.73 72.41 72.42 818,069 -0.02(-0.03%)
Jun 23, 2023 72.74 72.78 72.20 72.44 364,664 +0.50(+0.70%)
Jun 22, 2023 72.15 72.35 71.83 71.93 223,736 -0.74(-1.01%)
Jun 21, 2023 72.18 72.68 71.86 72.67 497,145 +0.15(+0.20%)
Jun 20, 2023 72.42 72.73 72.42 72.52 281,576 +0.32(+0.44%)
Jun 16, 2023 72.12 72.30 71.85 72.21 519,296 -0.15(-0.20%)
Jun 15, 2023 72.21 72.54 71.94 72.35 850,269 +0.24(+0.33%)
May 08, 2023 72.25 72.33 71.99 72.11 366,307 -0.81(-1.11%)
May 05, 2023 72.82 72.95 72.64 72.92 239,334 -0.41(-0.57%)
May 04, 2023 73.20 73.75 73.06 73.34 519,560 -0.41(-0.56%)
May 03, 2023 73.66 73.90 73.23 73.75 522,280 +0.27(+0.37%)
May 02, 2023 72.50 73.52 72.43 73.48 530,925 +1.39(+1.93%)
May 01, 2023 73.28 73.36 71.92 72.09 2,263,064 -1.83(-2.47%)
Apr 28, 2023 73.80 74.05 73.55 73.92 399,464 +0.88(+1.21%)
Apr 27, 2023 73.24 73.25 72.92 73.04 440,806 -0.45(-0.61%)
Apr 26, 2023 74.07 74.22 73.41 73.49 531,154 -0.56(-0.75%)
Apr 25, 2023 73.82 74.22 73.80 74.05 365,234 +0.77(+1.05%)
Apr 24, 2023 73.10 73.35 72.98 73.28 224,202 +0.52(+0.71%)
Apr 21, 2023 73.20 73.25 72.63 72.76 219,857 -0.16(-0.22%)
Apr 20, 2023 72.78 73.06 72.73 72.92 278,358 +0.45(+0.62%)
Apr 19, 2023 72.55 72.58 72.22 72.47 192,945 -0.32(-0.44%)
Apr 18, 2023 72.56 72.93 72.56 72.79 231,038 +0.38(+0.53%)
Apr 17, 2023 72.74 72.90 72.35 72.40 1,136,123 -0.70(-0.96%)
Apr 14, 2023 73.32 73.43 72.89 73.10 633,414 -0.56(-0.76%)
Apr 13, 2023 74.08 74.19 73.54 73.66 313,017 -0.13(-0.18%)
Apr 12, 2023 74.26 74.26 73.35 73.80 466,818 -0.23(-0.31%)
Apr 11, 2023 74.07 74.16 73.83 74.03 368,427 -0.01(-0.01%)
Apr 10, 2023 74.29 74.32 73.74 74.04 403,574 -0.74(-0.99%)
Apr 06, 2023 74.82 74.98 74.71 74.78 2,127,077 +0.09(+0.12%)
Apr 05, 2023 74.35 74.80 74.23 74.69 1,638,501 +0.62(+0.84%)
Apr 04, 2023 73.47 74.31 73.28 74.06 531,447 +0.19(+0.26%)
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.