Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	102.01	102.72	102.01	102.67	400,245	+0.23(+0.22%)
Sep 27, 2019	102.25	102.50	102.12	102.44	209,500	+0.13(+0.13%)
Sep 26, 2019	102.35	102.66	102.17	102.31	138,153	+0.44(+0.43%)
Sep 25, 2019	102.87	102.94	101.69	101.87	218,409	-1.22(-1.18%)
Sep 24, 2019	102.51	103.19	102.49	103.09	230,786	+0.86(+0.84%)
Sep 23, 2019	102.47	102.87	102.09	102.23	220,409	-0.03(-0.03%)
Sep 20, 2019	101.56	102.27	101.34	102.26	194,900	+1.21(+1.20%)
Sep 19, 2019	101.45	101.63	101.03	101.05	206,854	+0.32(+0.32%)
Sep 18, 2019	100.92	101.31	100.50	100.73	270,955	+0.40(+0.40%)
Sep 17, 2019	99.82	100.51	99.66	100.33	198,602	+0.53(+0.53%)
Sep 16, 2019	99.50	99.98	99.21	99.80	236,165	+0.88(+0.89%)
Sep 13, 2019	99.87	100.06	98.83	98.92	412,800	-1.83(-1.82%)
Sep 12, 2019	101.63	101.82	100.33	100.75	407,700	-0.26(-0.26%)
Sep 11, 2019	100.90	101.36	100.90	101.01	270,257	-0.17(-0.17%)
Sep 10, 2019	102.43	102.59	101.10	101.18	197,405	-1.49(-1.45%)
Sep 09, 2019	103.16	103.17	102.64	102.67	171,605	-1.46(-1.40%)
Sep 06, 2019	103.77	104.20	103.74	104.13	473,000	+0.41(+0.40%)
Sep 05, 2019	103.99	104.06	103.10	103.72	433,049	-1.24(-1.18%)
Sep 04, 2019	104.48	105.15	104.48	104.96	336,823	+0.14(+0.13%)

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.