Long Term Bond Index ETF Vanguard (NY: BLV )

100.63 USD -0.84 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 100.37 100.96 100.23 100.63 472,322 -1.08(-1.06%)
Feb 26, 2021 100.34 101.71 99.72 101.71 659,300 +2.83(+2.86%)
Feb 25, 2021 99.95 100.14 97.37 98.88 465,851 -2.05(-2.03%)
Feb 24, 2021 99.76 100.97 99.53 100.93 554,812 -0.16(-0.16%)
Feb 23, 2021 100.76 101.24 100.38 101.09 489,027 -0.04(-0.04%)
Feb 22, 2021 101.86 102.19 100.90 101.13 300,643 -0.90(-0.88%)
Feb 19, 2021 102.78 102.91 101.85 102.03 1,255,900 -1.28(-1.24%)
Feb 18, 2021 103.16 103.57 102.91 103.31 471,216 -0.26(-0.25%)
Feb 17, 2021 103.62 103.74 103.21 103.57 785,954 +0.57(+0.55%)
Feb 16, 2021 103.26 103.44 102.85 103.00 472,737 -1.23(-1.18%)
Feb 12, 2021 104.41 104.65 104.14 104.23 420,600 -0.87(-0.83%)
Feb 11, 2021 105.58 105.69 104.95 105.10 482,111 -0.31(-0.29%)
Feb 10, 2021 105.32 105.57 105.20 105.41 508,670 +0.41(+0.39%)
Feb 09, 2021 105.37 105.49 104.96 105.00 345,523 -0.11(-0.10%)
Feb 08, 2021 104.60 105.30 104.60 105.11 355,618 +0.54(+0.52%)
Feb 05, 2021 105.11 105.44 104.50 104.57 275,800 -0.67(-0.64%)
Feb 04, 2021 105.02 105.31 104.85 105.24 800,631 -0.10(-0.09%)
Feb 03, 2021 105.56 105.67 105.17 105.34 501,862 -0.53(-0.50%)
Feb 02, 2021 105.79 106.03 105.70 105.87 330,473 -0.54(-0.51%)
Feb 01, 2021 106.20 106.55 106.03 106.41 277,606 -0.03(-0.03%)
Jan 29, 2021 106.31 106.83 106.07 106.44 476,400 -0.55(-0.51%)
Jan 28, 2021 107.15 107.35 106.66 106.99 197,951 -0.41(-0.38%)
Jan 27, 2021 107.56 107.71 107.15 107.40 256,102 +0.01(+0.01%)
Jan 26, 2021 107.11 107.50 107.05 107.39 298,604 +0.11(+0.10%)
Jan 25, 2021 106.92 107.47 106.81 107.28 317,679 +0.88(+0.83%)
Jan 22, 2021 106.40 106.61 106.23 106.40 297,400 +0.10(+0.09%)
Jan 21, 2021 106.48 107.04 106.23 106.30 539,971 -0.81(-0.76%)
Jan 20, 2021 106.97 107.21 106.72 107.11 265,804 +0.13(+0.12%)
Jan 19, 2021 106.63 107.08 106.51 106.98 311,133 +0.35(+0.33%)
Jan 15, 2021 106.64 107.01 106.50 106.63 380,400 +0.37(+0.35%)
Jan 14, 2021 107.18 107.34 106.19 106.26 297,189 -0.92(-0.86%)
Jan 13, 2021 106.32 107.48 106.00 107.18 2,519,623 +1.22(+1.15%)
Jan 12, 2021 105.61 106.00 105.15 105.96 410,368 +0.11(+0.10%)
Jan 11, 2021 105.89 106.00 105.62 105.85 562,850 -0.34(-0.32%)
Jan 08, 2021 106.23 106.30 105.75 106.19 801,100 -0.13(-0.12%)
Jan 07, 2021 106.08 106.52 106.04 106.32 651,719 -0.43(-0.40%)
Jan 06, 2021 106.85 107.24 106.06 106.75 1,518,595 -1.66(-1.53%)
Jan 05, 2021 108.72 108.84 108.02 108.41 947,380 -0.84(-0.77%)
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.