Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

70.33 -0.32 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 68.52 68.58 68.37 68.38 97,628 +0.01(+0.01%)
Apr 27, 2018 68.30 68.39 68.17 68.37 116,287 +0.40(+0.59%)
Apr 26, 2018 67.85 68.06 67.81 67.97 144,744 +0.30(+0.44%)
Apr 25, 2018 67.80 67.90 67.49 67.67 112,213 -0.36(-0.52%)
Apr 24, 2018 68.27 68.30 67.97 68.03 90,914 -0.31(-0.45%)
Apr 23, 2018 68.33 68.41 68.18 68.33 112,072 -0.03(-0.05%)
Apr 20, 2018 68.68 68.70 68.37 68.37 94,830 -0.49(-0.71%)
Apr 19, 2018 68.98 68.98 68.64 68.85 141,237 -0.52(-0.76%)
Apr 18, 2018 69.83 69.95 69.30 69.38 105,015 -0.52(-0.75%)
Apr 17, 2018 69.82 70.05 69.68 69.90 123,259 +0.17(+0.24%)
Apr 16, 2018 69.45 69.75 69.36 69.73 73,600 -0.02(-0.03%)
Apr 13, 2018 69.56 69.79 69.51 69.75 102,042 +0.11(+0.16%)
Apr 12, 2018 69.81 69.81 69.54 69.65 86,984 -0.35(-0.51%)
Apr 11, 2018 70.13 70.48 69.85 70.00 97,599 +0.15(+0.21%)
Apr 10, 2018 69.95 69.95 69.68 69.85 133,094 -0.02(-0.02%)
Apr 09, 2018 69.55 69.87 69.45 69.87 150,985 +0.10(+0.14%)
Apr 06, 2018 69.58 69.77 69.44 69.77 106,692 +0.46(+0.67%)
Apr 05, 2018 69.37 69.49 69.26 69.31 145,670 -0.29(-0.42%)
Apr 04, 2018 69.73 69.89 69.54 69.60 158,323 -0.03(-0.04%)
Apr 03, 2018 69.78 69.78 69.52 69.63 613,775 -0.35(-0.50%)
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.