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 (%)
Feb 29, 2024 69.05 69.43 69.04 69.18 999,207 +0.29(+0.42%)
Feb 28, 2024 68.70 68.97 68.62 68.89 1,039,144 +0.19(+0.28%)
Feb 27, 2024 68.81 69.03 68.66 68.70 910,148 -0.29(-0.42%)
Feb 26, 2024 69.29 69.29 68.73 68.99 826,794 -0.25(-0.36%)
Feb 23, 2024 68.67 69.32 68.67 69.24 1,039,984 +0.60(+0.87%)
Feb 22, 2024 68.52 68.73 68.45 68.64 1,243,761 +0.20(+0.30%)
Feb 21, 2024 68.79 68.81 68.28 68.43 558,917 -0.31(-0.45%)
Feb 20, 2024 68.68 68.92 68.62 68.74 423,353 +0.12(+0.17%)
Feb 16, 2024 68.43 68.65 68.37 68.63 417,996 -0.33(-0.48%)
Feb 15, 2024 69.12 69.17 68.71 68.96 396,376 +0.32(+0.46%)
Feb 14, 2024 68.25 68.69 68.24 68.64 454,231 +0.42(+0.61%)
Feb 13, 2024 68.47 68.62 68.18 68.22 495,850 -1.07(-1.55%)
Feb 12, 2024 69.33 69.37 68.99 69.29 702,432 +0.07(+0.10%)
Feb 09, 2024 69.29 69.35 69.15 69.23 1,125,249 -0.17(-0.25%)
Feb 08, 2024 69.54 69.58 69.21 69.40 3,349,985 -0.51(-0.73%)
Feb 07, 2024 70.02 70.27 69.80 69.91 574,561 -0.30(-0.43%)
Feb 06, 2024 69.72 70.27 69.69 70.21 702,235 +0.55(+0.79%)
Feb 05, 2024 70.19 70.29 69.48 69.66 999,158 -1.13(-1.60%)
Feb 02, 2024 70.84 70.99 70.48 70.79 1,016,402 -1.15(-1.60%)
Feb 01, 2024 71.62 72.24 71.39 71.94 2,173,142 +1.08(+1.53%)
Jan 31, 2024 70.84 71.19 70.57 70.86 600,094 +0.36(+0.51%)
Jan 30, 2024 70.26 70.51 69.89 70.51 652,150 +0.51(+0.73%)
Jan 29, 2024 69.68 70.18 69.60 70.00 617,118 +0.60(+0.86%)
Jan 26, 2024 69.57 69.66 69.25 69.40 676,037 -0.13(-0.19%)
Jan 25, 2024 69.15 69.68 69.15 69.53 3,206,282 +0.51(+0.74%)
Jan 24, 2024 69.76 69.79 68.97 69.02 585,190 -0.35(-0.50%)
Jan 23, 2024 69.47 69.47 69.08 69.37 507,624 -0.44(-0.63%)
Jan 22, 2024 69.93 70.10 69.67 69.81 1,157,188 +0.35(+0.50%)
Jan 19, 2024 69.30 69.51 68.93 69.47 3,887,337 +0.16(+0.24%)
Jan 18, 2024 69.69 69.77 69.15 69.30 571,485 -0.50(-0.72%)
Jan 17, 2024 69.80 69.97 69.40 69.80 410,722 -0.06(-0.08%)
Jan 16, 2024 70.41 70.48 69.64 69.86 694,503 -1.12(-1.57%)
Jan 12, 2024 71.00 71.36 70.69 70.98 1,164,151 +0.13(+0.18%)
Jan 11, 2024 70.50 70.99 70.20 70.85 520,121 +0.38(+0.53%)
Jan 10, 2024 70.96 71.07 70.40 70.48 499,994 -0.19(-0.27%)
Jan 09, 2024 70.52 70.82 70.43 70.67 2,500,513 -0.08(-0.11%)
Jan 08, 2024 70.05 70.83 70.04 70.75 469,026 +0.70(+1.00%)
Jan 05, 2024 70.18 70.99 69.98 70.04 742,502 -0.57(-0.80%)
Jan 04, 2024 70.60 70.79 70.43 70.61 768,195 -0.78(-1.09%)
Jan 03, 2024 70.72 71.43 70.48 71.39 1,086,983 +0.01(+0.01%)
Jan 02, 2024 71.40 71.56 71.17 71.38 781,058 -0.46(-0.64%)
Dec 29, 2023 71.98 72.29 71.72 71.85 501,448 -0.48(-0.67%)
Dec 28, 2023 72.74 72.78 72.21 72.33 492,147 -0.39(-0.53%)
Dec 27, 2023 72.23 72.77 72.15 72.71 720,088 +1.07(+1.49%)
Dec 26, 2023 71.54 71.76 71.48 71.64 713,767 +0.20(+0.28%)
Dec 22, 2023 71.98 71.99 71.31 71.44 723,189 -0.29(-0.40%)
Dec 21, 2023 72.16 72.18 71.56 71.73 886,262 -0.21(-0.29%)
Dec 20, 2023 71.75 72.06 71.41 71.94 790,575 +0.35(+0.48%)
Dec 19, 2023 71.64 71.91 71.49 71.59 831,693 +0.20(+0.28%)
Dec 18, 2023 71.58 71.58 71.27 71.39 1,665,266 -0.45(-0.63%)
Dec 15, 2023 71.80 71.97 71.57 71.84 861,885 -0.01(-0.01%)
Dec 14, 2023 71.27 71.95 71.06 71.85 1,262,085 +1.36(+1.93%)
Dec 13, 2023 69.42 70.58 69.19 70.49 925,315 +1.52(+2.20%)
Dec 12, 2023 68.52 69.00 68.34 68.97 616,805 +0.37(+0.55%)
Dec 11, 2023 68.46 68.64 68.17 68.60 762,308 -0.12(-0.17%)
Dec 08, 2023 68.62 68.87 68.39 68.71 2,161,923 -0.49(-0.71%)
Dec 07, 2023 69.09 69.58 68.97 69.20 1,266,537 -0.16(-0.24%)
Dec 06, 2023 69.07 69.54 68.89 69.37 544,234 +0.66(+0.96%)
Dec 05, 2023 68.13 68.80 68.07 68.70 684,181 +1.18(+1.75%)
Dec 04, 2023 67.52 67.75 67.30 67.52 566,991 -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.