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 (%)
Aug 30, 2024 73.85 74.02 73.16 73.21 880,858 -0.50(-0.67%)
Aug 29, 2024 73.70 73.80 73.48 73.71 385,754 -0.18(-0.24%)
Aug 28, 2024 74.05 74.15 73.85 73.89 408,199 -0.21(-0.28%)
Aug 27, 2024 73.93 74.15 73.71 74.10 471,369 -0.14(-0.19%)
Aug 26, 2024 74.57 74.57 74.19 74.24 442,861 -0.13(-0.17%)
Aug 23, 2024 74.19 74.52 74.06 74.36 473,485 +0.50(+0.67%)
Aug 22, 2024 74.23 74.23 73.62 73.87 455,100 -0.62(-0.83%)
Aug 21, 2024 74.33 74.73 74.11 74.48 777,457 +0.17(+0.23%)
Aug 20, 2024 74.10 74.40 74.00 74.32 554,060 +0.44(+0.59%)
Aug 19, 2024 73.65 74.05 73.58 73.88 499,093 +0.28(+0.38%)
Aug 16, 2024 73.57 73.61 73.29 73.60 401,252 +0.27(+0.37%)
Aug 15, 2024 72.98 73.34 72.83 73.33 581,064 -0.40(-0.54%)
Aug 14, 2024 73.56 73.90 73.46 73.73 604,052 +0.44(+0.60%)
Aug 13, 2024 73.18 73.34 73.02 73.29 534,470 +0.55(+0.75%)
Aug 12, 2024 72.46 72.86 72.29 72.75 469,223 +0.21(+0.29%)
Aug 09, 2024 72.62 72.70 72.41 72.54 447,045 +0.65(+0.90%)
Aug 08, 2024 71.77 71.95 71.57 71.89 512,967 -0.17(-0.23%)
Aug 07, 2024 72.32 72.61 71.87 72.06 924,519 -0.55(-0.75%)
Aug 06, 2024 73.46 73.59 72.60 72.61 1,046,417 -1.12(-1.52%)
Aug 05, 2024 74.22 74.36 73.24 73.73 1,809,557 +0.06(+0.08%)
Aug 02, 2024 73.05 73.68 72.91 73.67 1,172,439 +1.55(+2.15%)
Aug 01, 2024 72.07 72.46 72.07 72.12 713,645 +0.49(+0.69%)
Jul 31, 2024 71.45 71.65 71.26 71.63 554,091 +0.64(+0.91%)
Jul 30, 2024 70.96 71.10 70.70 70.98 428,945 +0.15(+0.21%)
Jul 29, 2024 70.93 70.96 70.68 70.84 394,703 +0.27(+0.38%)
Jul 26, 2024 70.51 70.63 70.07 70.57 324,784 +0.54(+0.78%)
Jul 25, 2024 69.86 70.35 69.82 70.02 452,260 +0.46(+0.67%)
Jul 24, 2024 70.31 70.43 69.56 69.56 556,731 -0.70(-1.00%)
Jul 23, 2024 70.45 70.59 70.24 70.26 449,610 -0.07(-0.10%)
Jul 22, 2024 70.74 70.87 70.17 70.33 447,732 -0.15(-0.21%)
Jul 19, 2024 70.61 70.63 70.46 70.48 287,702 -0.38(-0.53%)
Jul 18, 2024 71.12 71.32 70.82 70.86 745,930 -0.49(-0.69%)
Jul 17, 2024 71.07 71.45 70.99 71.35 410,060 +0.05(+0.07%)
Jul 16, 2024 70.90 71.34 70.83 71.30 408,191 +0.76(+1.08%)
Jul 15, 2024 70.70 70.85 70.49 70.54 531,685 -0.62(-0.88%)
Jul 12, 2024 70.83 71.19 70.32 71.16 494,363 +0.31(+0.43%)
Jul 11, 2024 70.93 71.22 70.82 70.86 647,496 +0.56(+0.80%)
Jul 10, 2024 70.16 70.31 70.03 70.29 484,298 +0.22(+0.31%)
Jul 09, 2024 70.20 70.28 69.81 70.07 431,463 -0.27(-0.38%)
Jul 08, 2024 70.30 70.44 70.05 70.34 284,610 +0.12(+0.17%)
Jul 05, 2024 69.99 70.33 69.82 70.22 794,244 +0.47(+0.68%)
Jul 03, 2024 69.33 69.76 69.26 69.75 330,045 +0.81(+1.18%)
Jul 02, 2024 68.92 69.01 68.63 68.94 479,276 +0.51(+0.75%)
Jul 01, 2024 68.71 69.14 68.33 68.42 404,855 -0.85(-1.23%)
Jun 28, 2024 70.43 70.46 69.27 69.27 491,267 -0.97(-1.38%)
Jun 27, 2024 70.29 70.41 70.23 70.24 337,569 +0.18(+0.25%)
Jun 26, 2024 70.05 70.20 69.97 70.06 1,617,660 -0.75(-1.06%)
Jun 25, 2024 70.66 70.85 70.62 70.81 416,588 +0.04(+0.06%)
Jun 24, 2024 70.69 70.78 70.54 70.77 308,472 +0.15(+0.21%)
Jun 21, 2024 70.70 70.87 70.36 70.62 315,262 +0.06(+0.08%)
Jun 20, 2024 70.31 70.58 70.23 70.57 1,941,919 -0.41(-0.58%)
Jun 18, 2024 70.61 71.04 70.54 70.98 379,555 +0.51(+0.73%)
Jun 17, 2024 70.31 70.51 70.17 70.47 1,254,970 -0.55(-0.78%)
Jun 14, 2024 70.95 71.13 70.79 71.02 708,335 +0.34(+0.49%)
Jun 13, 2024 70.40 70.82 70.21 70.67 468,039 +0.71(+1.01%)
Jun 12, 2024 70.28 70.68 69.95 69.96 427,793 +0.52(+0.75%)
Jun 11, 2024 68.95 69.51 68.95 69.44 266,302 +0.51(+0.74%)
Jun 10, 2024 68.99 69.02 68.83 68.93 301,343 -0.36(-0.53%)
Jun 07, 2024 69.43 69.53 69.19 69.29 492,985 -1.07(-1.53%)
Jun 06, 2024 70.23 70.45 70.12 70.37 439,221 -0.08(-0.11%)
Jun 05, 2024 70.26 70.45 69.79 70.45 1,354,377 +0.45(+0.65%)
Jun 04, 2024 69.74 70.11 69.63 69.99 621,014 +0.59(+0.85%)
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.