Skip to main content

Vanguard Long-Term Bond ETF (NY: BLV )

67.09 -0.44 (-0.65%)
Official Closing Price Updated: 8:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 66.97 67.34 66.91 67.09 1,265,103 -0.44(-0.65%)
Jan 08, 2025 67.16 67.63 67.00 67.53 603,862 +0.10(+0.15%)
Jan 07, 2025 67.87 67.96 67.31 67.43 689,733 -0.57(-0.84%)
Jan 06, 2025 68.11 68.26 67.94 68.00 678,987 -0.29(-0.42%)
Jan 03, 2025 68.60 68.73 68.25 68.29 489,069 -0.23(-0.34%)
Jan 02, 2025 68.57 68.90 68.27 68.52 518,795 +0.09(+0.13%)
Dec 31, 2024 68.43 0 -0.28(-0.41%)
Dec 30, 2024 68.67 68.79 68.60 68.71 2,320,259 +0.46(+0.67%)
Dec 27, 2024 68.60 68.68 68.23 68.25 875,986 -0.49(-0.71%)
Dec 26, 2024 68.29 68.80 68.20 68.74 694,025 +0.02(+0.03%)
Dec 24, 2024 68.12 68.73 68.12 68.72 465,168 +0.22(+0.33%)
Dec 23, 2024 68.80 68.89 68.38 68.50 725,412 -0.38(-0.55%)
Dec 20, 2024 68.96 69.30 68.76 68.87 1,917,091 +0.28(+0.41%)
Dec 19, 2024 68.79 68.85 68.29 68.59 1,377,451 -0.76(-1.09%)
Dec 18, 2024 70.05 70.32 69.29 69.35 755,597 -0.89(-1.26%)
Dec 17, 2024 70.23 70.47 70.16 70.24 618,291 +0.06(+0.09%)
Dec 16, 2024 70.25 70.33 69.97 70.18 616,745 +0.08(+0.11%)
Dec 13, 2024 70.47 70.51 69.99 70.10 558,094 -0.59(-0.83%)
Dec 12, 2024 71.03 71.09 70.63 70.69 512,245 -0.68(-0.95%)
Dec 11, 2024 71.86 72.07 71.34 71.36 591,960 -0.49(-0.68%)
Dec 10, 2024 71.80 71.99 71.73 71.85 738,167 -0.26(-0.36%)
Dec 09, 2024 72.25 72.36 72.04 72.11 491,691 -0.44(-0.60%)
Dec 06, 2024 72.71 72.84 72.31 72.55 446,078 +0.12(+0.16%)
Dec 05, 2024 72.17 72.51 72.05 72.43 450,062 +0.10(+0.14%)
Dec 04, 2024 71.60 72.42 71.42 72.33 660,830 +0.61(+0.85%)
Dec 03, 2024 72.25 72.35 71.71 71.72 604,063 -0.49(-0.68%)
Dec 02, 2024 71.71 72.38 71.70 72.21 714,415 +0.18(+0.26%)
Nov 29, 2024 71.81 72.07 71.74 72.03 314,349 +0.60(+0.83%)
Nov 27, 2024 71.42 71.62 71.16 71.43 468,813 +0.43(+0.60%)
Nov 26, 2024 70.91 71.03 70.66 71.00 535,141 -0.22(-0.31%)
Nov 25, 2024 70.91 71.31 70.84 71.22 693,332 +1.46(+2.09%)
Nov 22, 2024 69.87 69.96 69.62 69.76 1,162,395 +0.07(+0.10%)
Nov 21, 2024 69.83 70.10 69.55 69.69 534,436 -0.09(-0.13%)
Nov 20, 2024 69.66 70.02 69.63 69.78 622,974 -0.26(-0.37%)
Nov 19, 2024 70.09 70.26 69.96 70.04 497,628 +0.30(+0.43%)
Nov 18, 2024 69.40 69.95 69.26 69.74 538,413 +0.14(+0.20%)
Nov 15, 2024 69.40 69.96 68.92 69.60 980,843 -0.11(-0.16%)
Nov 14, 2024 69.90 70.17 69.67 69.71 772,206 +0.20(+0.29%)
Nov 13, 2024 70.57 70.57 69.42 69.52 600,296 -0.50(-0.71%)
Nov 12, 2024 70.57 70.79 69.90 70.01 620,532 -1.00(-1.41%)
Nov 11, 2024 71.06 71.07 70.74 71.01 424,886 -0.19(-0.26%)
Nov 08, 2024 70.82 71.30 70.82 71.20 773,544 +0.66(+0.94%)
Nov 07, 2024 69.98 70.71 69.96 70.54 886,830 +0.91(+1.31%)
Nov 06, 2024 69.29 69.99 69.23 69.62 1,343,443 -1.40(-1.97%)
Nov 05, 2024 70.51 71.08 70.27 71.02 560,156 +0.46(+0.65%)
Nov 04, 2024 70.66 70.86 70.26 70.57 482,518 +0.87(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.