Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

71.19 -0.13 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 96.38 96.97 96.33 96.82 93,893 +0.63(+0.65%)
Oct 26, 2012 95.81 96.19 96.19 96.19 24,100 +0.79(+0.83%)
Oct 25, 2012 95.40 95.84 95.19 95.40 55,951 -0.42(-0.44%)
Oct 24, 2012 95.86 96.14 95.82 95.82 183,215 -0.45(-0.47%)
Oct 23, 2012 96.06 96.27 95.92 96.27 35,572 +0.17(+0.18%)
Oct 19, 2012 95.25 96.25 95.25 96.10 38,399 +0.72(+0.75%)
Oct 18, 2012 95.82 96.01 95.25 95.38 55,227 -0.39(-0.41%)
Oct 17, 2012 96.11 96.11 95.64 95.77 106,234 -0.49(-0.51%)
Oct 16, 2012 96.65 96.65 96.24 96.26 39,121 -0.80(-0.82%)
Oct 15, 2012 97.03 97.21 96.78 97.06 72,075 -0.02(-0.02%)
Oct 12, 2012 97.07 97.42 96.84 97.08 309,051 +0.19(+0.20%)
Oct 11, 2012 96.08 96.93 95.95 96.89 24,794 +0.59(+0.61%)
Oct 10, 2012 95.50 96.34 95.48 96.30 46,608 +0.38(+0.40%)
Oct 09, 2012 95.61 96.05 95.61 95.92 37,354 +0.15(+0.16%)
Oct 08, 2012 95.84 96.00 95.60 95.77 90,183 +0.44(+0.46%)
Oct 05, 2012 95.61 95.72 95.30 95.33 32,366 -0.67(-0.70%)
Oct 04, 2012 96.29 96.62 96.00 96.00 45,088 -0.71(-0.73%)
Oct 03, 2012 96.59 96.71 96.29 96.71 28,202 +0.11(+0.11%)
Oct 02, 2012 96.43 96.75 96.43 96.60 20,842 -0.04(-0.04%)
Oct 01, 2012 96.35 96.73 96.12 96.64 237,595 -0.03(-0.03%)
Sep 28, 2012 96.93 97.00 96.42 96.67 41,146 +0.04(+0.04%)
Sep 27, 2012 96.75 96.75 96.26 96.63 18,064 -0.17(-0.18%)
Sep 26, 2012 96.65 96.84 96.52 96.80 48,604 +0.59(+0.61%)
Sep 25, 2012 95.87 96.22 95.50 96.21 28,825 +0.42(+0.44%)
Sep 24, 2012 95.49 95.85 95.49 95.79 58,169 +0.65(+0.68%)
Sep 21, 2012 94.75 95.27 94.42 95.14 172,779 +0.32(+0.34%)
Sep 20, 2012 95.53 95.69 94.81 94.82 109,597 -0.01(-0.01%)
Sep 19, 2012 95.08 95.17 94.58 94.83 114,756 +0.48(+0.51%)
Sep 18, 2012 94.69 94.92 94.23 94.35 140,502 +0.42(+0.45%)
Sep 17, 2012 93.46 94.23 93.46 93.93 166,054 +0.85(+0.91%)
Sep 14, 2012 93.90 93.98 92.86 93.08 100,245 -1.77(-1.87%)
Sep 13, 2012 95.07 95.85 94.11 94.85 99,625 -0.11(-0.12%)
Sep 12, 2012 95.01 95.10 94.69 94.96 99,274 -0.59(-0.62%)
Sep 11, 2012 95.87 95.90 95.45 95.55 69,743 -0.31(-0.32%)
Sep 10, 2012 95.65 95.93 95.42 95.86 89,578 +0.08(+0.08%)
Sep 07, 2012 96.85 96.88 95.69 95.78 49,199 -0.06(-0.06%)
Sep 06, 2012 96.47 96.47 95.75 95.84 66,979 -1.08(-1.11%)
Sep 05, 2012 97.13 97.29 96.81 96.92 76,953 -0.17(-0.18%)
Sep 04, 2012 97.31 97.54 96.95 97.09 225,014 -0.63(-0.64%)
Aug 31, 2012 96.79 97.80 96.61 97.72 34,155 +1.02(+1.05%)
Aug 30, 2012 96.73 96.92 96.64 96.70 22,786 +0.23(+0.24%)
Aug 29, 2012 96.82 96.82 96.26 96.47 30,137 -0.05(-0.05%)
Aug 27, 2012 96.60 96.68 96.45 96.52 114,075 +0.46(+0.48%)
Aug 24, 2012 96.55 96.55 95.97 96.06 130,437 -0.18(-0.19%)
Aug 23, 2012 96.07 96.26 95.96 96.24 85,830 +0.39(+0.41%)
Aug 22, 2012 95.45 95.85 95.11 95.85 85,763 +1.32(+1.40%)
Aug 21, 2012 94.21 94.60 93.68 94.53 48,545 +0.31(+0.33%)
Aug 20, 2012 94.24 94.50 94.17 94.22 47,053 +0.13(+0.14%)
Aug 17, 2012 93.96 94.35 93.86 94.09 28,448 +0.29(+0.31%)
Aug 16, 2012 94.51 94.72 93.50 93.80 61,905 -0.62(-0.66%)
Aug 15, 2012 95.08 95.08 94.27 94.42 106,150 -1.02(-1.07%)
Aug 14, 2012 95.54 95.73 95.38 95.44 152,607 -1.10(-1.14%)
Aug 13, 2012 96.82 96.94 96.52 96.54 75,317 +0.03(+0.03%)
Aug 10, 2012 96.82 96.82 96.33 96.51 38,020 +0.44(+0.46%)
Aug 09, 2012 95.98 96.17 95.46 96.07 88,977 -0.08(-0.08%)
Aug 08, 2012 96.80 96.87 96.05 96.15 72,056 -0.44(-0.46%)
Aug 07, 2012 96.80 96.80 96.37 96.59 93,538 -1.11(-1.14%)
Aug 06, 2012 97.52 98.00 97.48 97.70 36,314 +0.27(+0.28%)
Aug 03, 2012 97.67 97.67 96.92 97.43 38,369 -0.94(-0.96%)
Aug 02, 2012 98.41 99.00 98.21 98.37 65,398 +0.19(+0.19%)
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.