Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

71.19 -0.13 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 61.63 61.89 61.53 61.84 106,121 +0.34(+0.55%)
Oct 29, 2015 61.93 61.93 61.42 61.51 162,120 -0.74(-1.19%)
Oct 28, 2015 62.42 62.42 62.07 62.24 80,787 -0.20(-0.32%)
Oct 27, 2015 62.53 62.66 62.36 62.44 113,435 +0.14(+0.23%)
Oct 26, 2015 62.22 62.37 62.20 62.30 121,213 +0.27(+0.43%)
Oct 23, 2015 61.98 62.17 61.93 62.03 124,022 -0.32(-0.52%)
Oct 22, 2015 62.26 62.51 61.98 62.35 106,826 +0.20(+0.32%)
Oct 21, 2015 62.03 62.27 61.93 62.15 121,448 +0.45(+0.73%)
Oct 20, 2015 61.75 61.81 61.66 61.71 314,209 -0.38(-0.61%)
Oct 19, 2015 62.22 62.27 61.82 62.09 227,342 -0.13(-0.21%)
Oct 16, 2015 62.24 62.41 62.13 62.22 101,450 +0.01(+0.02%)
Oct 15, 2015 62.28 62.28 62.08 62.20 131,214 -0.06(-0.10%)
Oct 14, 2015 62.00 62.42 61.84 62.26 146,957 +0.48(+0.78%)
Oct 13, 2015 61.91 61.95 61.67 61.78 140,707 -0.10(-0.16%)
Oct 12, 2015 61.73 61.94 61.73 61.88 126,414 +0.26(+0.43%)
Oct 09, 2015 61.37 61.64 61.34 61.62 167,450 +0.28(+0.46%)
Oct 08, 2015 61.84 61.92 61.24 61.33 159,462 -0.50(-0.81%)
Oct 07, 2015 61.69 61.94 61.56 61.84 150,751 +0.08(+0.12%)
Oct 06, 2015 61.42 61.91 61.34 61.76 155,821 +0.36(+0.59%)
Oct 05, 2015 61.76 61.82 61.35 61.40 398,811 -0.48(-0.78%)
Oct 02, 2015 62.20 62.45 61.75 61.88 485,738 +0.29(+0.47%)
Oct 01, 2015 61.67 61.77 61.49 61.60 339,951 +0.17(+0.28%)
Sep 30, 2015 61.30 61.52 61.21 61.43 236,639 -0.02(-0.03%)
Sep 29, 2015 61.38 61.61 61.21 61.45 196,018 +0.07(+0.11%)
Sep 28, 2015 61.07 61.49 60.90 61.38 1,689,099 +0.52(+0.85%)
Sep 25, 2015 60.96 60.96 60.73 60.86 121,495 -0.37(-0.60%)
Sep 24, 2015 61.58 61.65 61.20 61.23 111,746 +0.10(+0.16%)
Sep 23, 2015 61.07 61.23 60.88 61.13 109,960 -0.02(-0.03%)
Sep 22, 2015 61.03 61.38 60.80 61.15 124,040 +0.49(+0.82%)
Sep 21, 2015 60.96 60.96 60.53 60.66 285,054 -0.47(-0.78%)
Sep 18, 2015 60.89 61.36 60.87 61.13 183,274 +0.49(+0.82%)
Sep 17, 2015 60.20 60.63 59.93 60.63 478,856 +0.47(+0.79%)
Sep 16, 2015 60.19 60.33 60.06 60.16 161,785 -0.07(-0.11%)
Sep 15, 2015 60.94 61.00 60.22 60.23 284,397 -0.94(-1.54%)
Sep 14, 2015 61.31 61.41 61.10 61.17 221,692 +0.04(+0.07%)
Sep 11, 2015 61.14 61.32 60.99 61.13 150,914 +0.41(+0.68%)
Sep 10, 2015 61.01 61.02 60.70 60.72 339,102 -0.41(-0.67%)
Sep 09, 2015 60.61 61.28 60.50 61.13 238,917 +0.09(+0.15%)
Sep 08, 2015 61.23 61.36 60.97 61.04 330,520 -0.56(-0.92%)
Sep 04, 2015 61.51 61.60 61.60 61.60 263,981 +0.41(+0.66%)
Sep 03, 2015 61.19 61.24 60.85 61.20 384,581 +0.35(+0.58%)
Sep 02, 2015 61.01 61.36 60.77 60.85 779,977 -0.23(-0.38%)
Sep 01, 2015 60.93 61.20 60.84 61.08 1,286,738 +0.28(+0.46%)
Aug 31, 2015 61.48 61.57 60.74 60.80 345,505 -0.27(-0.44%)
Aug 28, 2015 61.31 61.50 60.91 61.07 188,409 +0.36(+0.59%)
Aug 27, 2015 60.80 61.19 60.64 60.72 156,207 -0.15(-0.25%)
Aug 26, 2015 60.94 61.17 60.69 60.87 7,433,315 -0.49(-0.80%)
Aug 25, 2015 61.41 61.60 61.05 61.36 806,967 -0.45(-0.73%)
Aug 24, 2015 62.75 62.96 61.67 61.81 211,370 -0.31(-0.49%)
Aug 21, 2015 62.25 62.32 62.00 62.12 123,626 -0.09(-0.14%)
Aug 20, 2015 61.99 62.24 61.93 62.20 140,478 +0.45(+0.73%)
Aug 19, 2015 61.30 61.89 61.25 61.75 110,344 +0.36(+0.58%)
Aug 18, 2015 61.59 61.79 61.38 61.39 240,461 -0.36(-0.59%)
Aug 17, 2015 61.88 62.08 61.76 61.76 157,765 +0.03(+0.06%)
Aug 14, 2015 61.63 61.87 61.27 61.72 85,483 +0.17(+0.28%)
Aug 13, 2015 61.56 61.80 61.42 61.55 100,740 -0.16(-0.27%)
Aug 12, 2015 61.99 62.21 61.61 61.72 122,530 -0.17(-0.28%)
Aug 11, 2015 61.67 62.02 61.65 61.89 191,442 +0.62(+1.02%)
Aug 10, 2015 61.49 61.57 61.16 61.26 61,853 -0.60(-0.96%)
Aug 07, 2015 61.55 61.89 61.49 61.86 91,458 +0.56(+0.92%)
Aug 06, 2015 61.09 61.37 61.09 61.30 111,910 +0.29(+0.47%)
Aug 05, 2015 61.14 61.19 60.88 61.01 104,285 -0.43(-0.69%)
Aug 04, 2015 61.68 61.71 61.30 61.44 82,273 -0.40(-0.64%)
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.