Long Term Bond Index ETF Vanguard (NY: BLV )

81.34 -0.78 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 82.04 82.15 81.21 81.34 468,642 -0.78(-0.95%)
May 20, 2022 81.33 82.20 81.33 82.12 351,840 +0.74(+0.91%)
May 19, 2022 82.06 82.22 81.19 81.38 529,106 +0.23(+0.28%)
May 18, 2022 80.16 81.16 80.10 81.15 785,468 +1.02(+1.27%)
May 17, 2022 80.20 80.56 80.01 80.13 454,915 -0.67(-0.83%)
May 16, 2022 80.95 81.47 80.76 80.80 282,638 +0.04(+0.05%)
May 13, 2022 81.12 81.41 80.57 80.76 234,631 -0.95(-1.16%)
May 12, 2022 82.06 82.38 81.69 81.71 573,114 +0.02(+0.02%)
May 11, 2022 80.22 81.80 80.09 81.69 454,471 +1.04(+1.29%)
May 10, 2022 80.87 81.53 80.56 80.65 522,328 +0.62(+0.77%)
May 09, 2022 79.34 80.24 78.98 80.03 502,224 +0.33(+0.41%)
May 06, 2022 80.01 80.49 79.50 79.70 264,373 -1.08(-1.34%)
May 05, 2022 81.64 81.64 80.07 80.78 524,237 -2.16(-2.60%)
May 04, 2022 82.27 82.97 81.62 82.94 1,926,605 +0.83(+1.01%)
May 03, 2022 82.41 82.88 82.00 82.11 393,624 +0.67(+0.82%)
May 02, 2022 81.76 81.94 81.10 81.44 595,519 -1.21(-1.47%)
Apr 29, 2022 83.09 83.81 82.64 82.65 170,607 -1.26(-1.50%)
Apr 28, 2022 83.56 84.12 83.21 83.91 278,410 +0.18(+0.21%)
Apr 27, 2022 84.65 84.82 83.73 83.73 2,931,965 -1.02(-1.20%)
Apr 26, 2022 84.97 85.25 84.47 84.75 556,330 +0.28(+0.33%)
Apr 25, 2022 84.13 84.80 84.13 84.47 444,919 +1.07(+1.28%)
Apr 22, 2022 83.38 84.03 83.19 83.40 243,015 -0.27(-0.32%)
Apr 21, 2022 84.41 84.41 83.05 83.67 585,519 -0.94(-1.11%)
Apr 20, 2022 83.88 84.89 83.80 84.61 518,288 +1.32(+1.58%)
Apr 19, 2022 83.54 83.69 83.04 83.29 528,794 -0.60(-0.72%)
Apr 18, 2022 84.62 84.70 83.84 83.89 518,080 -0.88(-1.04%)
Apr 14, 2022 86.11 86.20 84.63 84.77 234,262 -1.37(-1.59%)
Apr 13, 2022 85.91 86.54 85.77 86.14 477,807 +0.43(+0.50%)
Apr 12, 2022 86.50 86.76 85.66 85.71 699,822 -0.14(-0.16%)
Apr 11, 2022 86.39 86.60 85.50 85.85 727,179 -1.24(-1.42%)
Apr 08, 2022 87.46 87.60 86.72 87.09 295,051 -1.15(-1.30%)
Apr 07, 2022 88.26 88.48 87.72 88.24 735,658 -0.68(-0.76%)
Apr 06, 2022 88.54 89.44 88.08 88.92 597,405 -0.73(-0.81%)
Apr 05, 2022 91.19 91.32 89.52 89.65 511,687 -1.99(-2.17%)
Apr 04, 2022 91.60 91.80 91.02 91.64 381,138 -0.27(-0.29%)
Apr 01, 2022 90.37 92.06 90.21 91.91 387,738 +0.22(+0.24%)
Mar 31, 2022 91.54 92.07 91.45 91.69 270,532 +0.19(+0.21%)
Mar 30, 2022 90.68 91.78 90.67 91.50 552,395 +0.33(+0.36%)
Mar 29, 2022 90.93 91.43 90.44 91.17 3,915,433 +0.74(+0.82%)
Mar 28, 2022 90.00 90.70 89.80 90.43 277,743 +0.92(+1.03%)
Mar 25, 2022 90.14 90.18 89.14 89.51 166,345 -1.10(-1.21%)
Mar 24, 2022 90.00 90.82 89.60 90.61 277,521 -0.15(-0.17%)
Mar 23, 2022 89.91 90.81 89.61 90.76 265,733 +1.09(+1.22%)
Mar 22, 2022 89.79 89.98 89.56 89.67 1,646,572 -0.81(-0.90%)
Mar 21, 2022 91.55 91.55 90.20 90.48 428,158 -1.93(-2.09%)
Mar 18, 2022 91.66 92.43 91.66 92.41 424,375 +0.78(+0.85%)
Mar 17, 2022 91.45 92.17 91.38 91.63 304,142 +0.40(+0.44%)
Mar 16, 2022 90.46 91.29 89.69 91.23 770,906 +0.88(+0.97%)
Mar 15, 2022 90.44 90.76 89.91 90.35 1,723,470 +0.53(+0.59%)
Mar 14, 2022 90.52 90.64 89.77 89.82 372,673 -1.83(-2.00%)
Mar 11, 2022 91.42 92.06 91.42 91.65 153,585 +0.06(+0.07%)
Mar 10, 2022 92.05 92.14 91.14 91.59 577,188 -1.28(-1.38%)
Mar 09, 2022 92.97 93.51 92.85 92.87 352,181 -0.51(-0.55%)
Mar 08, 2022 93.24 93.68 92.81 93.38 584,498 -0.82(-0.87%)
Mar 07, 2022 94.39 95.03 93.87 94.20 779,376 -1.07(-1.12%)
Mar 04, 2022 95.64 95.72 94.94 95.27 193,811 +0.98(+1.04%)
Mar 03, 2022 93.98 94.84 93.98 94.29 657,171 +0.56(+0.60%)
Mar 02, 2022 95.35 95.50 93.64 93.73 412,106 -2.51(-2.61%)
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.