Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

70.33 -0.32 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	73.32	73.63	73.05	73.18	492,295	-0.49(-0.67%)
Dec 28, 2023	74.09	74.13	73.55	73.67	483,164	-0.39(-0.53%)
Dec 27, 2023	73.57	74.12	73.50	74.06	706,945	+1.09(+1.49%)
Dec 26, 2023	72.87	73.09	72.81	72.98	700,739	+0.21(+0.28%)
Dec 22, 2023	73.32	73.32	72.64	72.77	709,989	-0.29(-0.40%)
Dec 21, 2023	73.50	73.52	72.89	73.06	870,082	-0.22(-0.29%)
Dec 20, 2023	73.08	73.40	72.74	73.28	776,142	+0.35(+0.48%)
Dec 19, 2023	72.97	73.24	72.82	72.93	816,509	+0.21(+0.28%)
Dec 18, 2023	72.92	72.92	72.59	72.72	1,634,864	-0.46(-0.63%)
Dec 15, 2023	73.14	73.31	72.91	73.18	846,150	-0.01(-0.01%)
Dec 14, 2023	72.59	73.29	72.38	73.19	1,239,043	+1.39(+1.93%)
Dec 13, 2023	70.72	71.89	70.48	71.80	908,422	+1.54(+2.20%)
Dec 12, 2023	69.80	70.28	69.61	70.26	605,544	+0.38(+0.55%)
Dec 11, 2023	69.74	69.91	69.43	69.87	748,391	-0.12(-0.17%)
Dec 08, 2023	69.89	70.15	69.66	69.99	2,122,453	-0.50(-0.71%)
Dec 07, 2023	70.37	70.87	70.26	70.49	1,243,414	-0.17(-0.24%)
Dec 06, 2023	70.35	70.83	70.17	70.66	534,298	+0.67(+0.96%)
Dec 05, 2023	69.40	70.08	69.34	69.98	671,690	+1.20(+1.75%)
Dec 04, 2023	68.78	69.01	68.55	68.78	556,640	-0.34(-0.50%)

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.