Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

71.93 +0.31 (+0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 71.59 71.96 71.08 71.93 489,086 +0.31(+0.43%)
Jul 11, 2024 71.70 71.99 71.58 71.62 640,584 +0.57(+0.80%)
Jul 10, 2024 70.92 71.07 70.79 71.05 479,128 +0.22(+0.31%)
Jul 09, 2024 70.96 71.03 70.56 70.83 426,857 -0.27(-0.38%)
Jul 08, 2024 71.06 71.20 70.81 71.10 281,572 +0.12(+0.17%)
Jul 05, 2024 70.75 71.09 70.58 70.98 785,765 +0.48(+0.68%)
Jul 03, 2024 70.08 70.51 70.01 70.50 326,522 +0.82(+1.18%)
Jul 02, 2024 69.66 69.75 69.37 69.68 474,160 +0.52(+0.75%)
Jul 01, 2024 69.45 69.89 69.07 69.16 400,533 -1.13(-1.61%)
Jun 28, 2024 71.46 71.49 70.29 70.29 484,170 -0.98(-1.38%)
Jun 27, 2024 71.32 71.44 71.25 71.27 332,692 +0.18(+0.25%)
Jun 26, 2024 71.08 71.23 71.00 71.09 1,594,288 -0.76(-1.06%)
Jun 25, 2024 71.70 71.89 71.66 71.85 410,570 +0.04(+0.06%)
Jun 24, 2024 71.73 71.82 71.57 71.81 304,016 +0.15(+0.21%)
Jun 21, 2024 71.74 71.91 71.39 71.66 310,708 +0.06(+0.08%)
Jun 20, 2024 71.34 71.61 71.26 71.60 1,913,862 -0.42(-0.58%)
Jun 18, 2024 71.65 72.08 71.58 72.02 374,072 +0.52(+0.73%)
Jun 17, 2024 71.34 71.54 71.20 71.50 1,236,838 -0.56(-0.78%)
Jun 14, 2024 71.99 72.17 71.83 72.06 698,101 +0.35(+0.49%)
Jun 13, 2024 71.43 71.86 71.24 71.71 461,277 +0.72(+1.01%)
Jun 12, 2024 71.31 71.71 70.98 70.99 421,613 +0.53(+0.75%)
Jun 11, 2024 69.96 70.53 69.96 70.46 262,455 +0.52(+0.74%)
Jun 10, 2024 70.00 70.03 69.84 69.94 296,990 -0.37(-0.53%)
Jun 07, 2024 70.45 70.55 70.20 70.31 485,863 -1.09(-1.53%)
Jun 06, 2024 71.26 71.48 71.15 71.40 432,876 -0.08(-0.11%)
Jun 05, 2024 71.29 71.48 70.81 71.48 1,334,809 +0.46(+0.65%)
Jun 04, 2024 70.76 71.14 70.65 71.02 612,042 +0.60(+0.85%)
Jun 03, 2024 69.88 70.46 69.88 70.42 276,723 +0.76(+1.09%)
May 31, 2024 69.54 69.73 69.40 69.66 319,424 +0.55(+0.79%)
May 30, 2024 68.95 69.18 68.86 69.11 279,850 +0.58(+0.84%)
May 29, 2024 68.75 68.75 68.32 68.53 362,959 -0.63(-0.91%)
May 28, 2024 69.97 69.99 69.13 69.16 326,567 -0.81(-1.15%)
May 24, 2024 69.72 70.03 69.65 69.97 269,534 +0.21(+0.30%)
May 23, 2024 70.27 70.27 69.59 69.76 366,546 -0.48(-0.68%)
May 22, 2024 70.02 70.25 69.88 70.24 382,767 +0.08(+0.11%)
May 21, 2024 70.28 70.34 70.10 70.16 236,138 +0.26(+0.37%)
May 20, 2024 69.94 70.03 69.85 69.90 292,369 -0.16(-0.23%)
May 17, 2024 70.21 70.30 70.03 70.06 370,911 -0.04(-0.06%)
May 16, 2024 70.39 70.41 70.08 70.10 450,852 -0.15(-0.21%)
May 15, 2024 70.01 70.36 69.90 70.25 429,477 +0.92(+1.33%)
May 14, 2024 69.30 69.43 69.12 69.32 440,090 +0.29(+0.42%)
May 13, 2024 69.22 69.34 69.01 69.04 1,091,420 +0.11(+0.16%)
May 10, 2024 69.10 69.10 68.84 68.93 432,814 -0.33(-0.47%)
May 09, 2024 68.83 69.35 68.78 69.25 354,464 +0.22(+0.32%)
May 08, 2024 69.10 69.19 69.00 69.04 330,703 -0.28(-0.40%)
May 07, 2024 69.49 69.70 69.27 69.31 449,496 +0.19(+0.27%)
May 06, 2024 68.95 69.13 68.80 69.12 438,965 +0.30(+0.43%)
May 03, 2024 68.99 69.03 68.47 68.83 725,848 +0.64(+0.95%)
May 02, 2024 67.65 68.23 67.52 68.18 915,235 +0.40(+0.59%)
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.