Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

72.06 +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 58.29 58.90 58.18 58.85 56,714 +0.61(+1.05%)
Aug 30, 2012 58.25 58.37 58.20 58.24 37,836 +0.14(+0.24%)
Aug 29, 2012 58.31 58.31 57.97 58.10 50,042 -0.03(-0.05%)
Aug 27, 2012 58.17 58.22 58.08 58.13 189,422 +0.28(+0.48%)
Aug 24, 2012 58.14 58.14 57.80 57.85 216,591 -0.11(-0.19%)
Aug 23, 2012 57.86 57.97 57.79 57.96 142,521 +0.23(+0.41%)
Aug 22, 2012 57.48 57.72 57.28 57.72 142,410 +0.79(+1.40%)
Aug 21, 2012 56.74 56.97 56.42 56.93 80,609 +0.19(+0.33%)
Aug 20, 2012 56.75 56.91 56.71 56.74 78,131 +0.08(+0.14%)
Aug 17, 2012 56.59 56.82 56.52 56.66 47,238 +0.17(+0.31%)
Aug 16, 2012 56.92 57.04 56.31 56.49 102,793 -0.37(-0.66%)
Aug 15, 2012 57.26 57.26 56.77 56.86 176,262 -0.61(-1.07%)
Aug 14, 2012 57.54 57.65 57.44 57.48 253,404 -0.66(-1.14%)
Aug 13, 2012 58.31 58.38 58.13 58.14 125,064 +0.02(+0.03%)
Aug 10, 2012 58.31 58.31 58.01 58.12 63,132 +0.27(+0.46%)
Aug 09, 2012 57.80 57.92 57.49 57.86 147,746 -0.05(-0.08%)
Aug 08, 2012 58.30 58.34 57.84 57.90 119,649 -0.26(-0.46%)
Aug 07, 2012 58.30 58.30 58.04 58.17 155,320 -0.67(-1.14%)
Aug 06, 2012 58.73 59.02 58.70 58.84 60,299 +0.16(+0.28%)
Aug 03, 2012 58.82 58.82 58.37 58.67 63,711 -0.57(-0.96%)
Aug 02, 2012 59.27 59.62 59.14 59.24 108,593 +0.11(+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.