Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

68.17 -0.53 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.55 46.58 46.31 46.51 38,874 +0.08(+0.17%)
May 23, 2011 46.45 46.54 46.39 46.43 62,990 +0.07(+0.15%)
May 20, 2011 46.21 46.36 46.11 46.36 35,176 +0.10(+0.21%)
May 19, 2011 46.00 46.32 45.92 46.26 33,706 -0.04(-0.10%)
May 18, 2011 46.56 46.68 46.29 46.31 69,872 -0.28(-0.61%)
May 17, 2011 46.37 46.62 46.37 46.59 98,039 +0.25(+0.54%)
May 16, 2011 46.00 46.35 46.00 46.34 48,195 +0.28(+0.61%)
May 13, 2011 45.90 46.23 45.90 46.06 34,249 +0.36(+0.80%)
May 12, 2011 45.90 46.00 45.59 45.70 67,107 -0.26(-0.56%)
May 11, 2011 45.71 46.04 45.70 45.96 25,061 +0.15(+0.32%)
May 10, 2011 45.81 45.97 45.74 45.81 76,810 -0.21(-0.45%)
May 09, 2011 45.86 46.09 45.86 46.01 48,315 +0.02(+0.04%)
May 06, 2011 45.85 46.18 45.78 45.99 110,160 -0.12(-0.26%)
May 05, 2011 45.89 46.16 45.82 46.11 53,828 +0.28(+0.62%)
May 04, 2011 45.60 45.83 45.60 45.83 49,242 +0.29(+0.64%)
May 03, 2011 45.48 45.57 45.40 45.54 69,313 +0.12(+0.27%)
May 02, 2011 45.44 45.44 45.42 45.42 39,239 +0.03(+0.07%)
Apr 29, 2011 45.26 45.39 45.17 45.39 26,906 +0.12(+0.26%)
Apr 28, 2011 44.98 45.27 44.98 45.27 37,840 +0.22(+0.49%)
Apr 27, 2011 45.04 45.15 44.96 45.05 29,282 -0.26(-0.56%)
Apr 26, 2011 44.97 45.30 44.97 45.30 39,274 +0.43(+0.96%)
Apr 25, 2011 44.80 44.92 44.80 44.87 63,687 +0.09(+0.20%)
Apr 21, 2011 44.70 44.93 44.65 44.78 47,653 +0.04(+0.09%)
Apr 20, 2011 44.83 44.95 44.74 44.74 49,492 -0.17(-0.38%)
Apr 19, 2011 44.78 45.04 44.78 44.91 40,148 +0.14(+0.31%)
Apr 18, 2011 44.36 44.80 44.26 44.77 78,235 +0.05(+0.11%)
Apr 15, 2011 44.54 44.74 44.50 44.72 56,090 +0.50(+1.13%)
Apr 14, 2011 44.34 44.37 44.21 44.23 53,431 -0.06(-0.13%)
Apr 13, 2011 43.90 44.28 43.90 44.28 34,527 +0.27(+0.61%)
Apr 12, 2011 44.00 44.20 43.95 44.02 26,173 +0.27(+0.61%)
Apr 11, 2011 43.68 43.88 43.66 43.75 29,570 -0.01(-0.01%)
Apr 08, 2011 43.75 43.89 43.75 43.75 48,244 -0.05(-0.10%)
Apr 07, 2011 43.97 44.04 43.77 43.80 33,833 -0.24(-0.54%)
Apr 06, 2011 44.37 44.40 44.01 44.04 42,644 -0.43(-0.97%)
Apr 05, 2011 44.33 44.50 44.31 44.47 19,769 +0.01(+0.01%)
Apr 04, 2011 44.35 44.57 44.35 44.46 30,302 +0.03(+0.08%)
Apr 01, 2011 44.16 44.43 44.03 44.43 21,182 +0.27(+0.61%)
Mar 31, 2011 44.36 44.40 44.10 44.16 62,751 -0.21(-0.47%)
Mar 30, 2011 44.04 44.38 44.01 44.37 51,150 +0.29(+0.65%)
Mar 29, 2011 44.18 44.33 44.04 44.08 112,107 -0.19(-0.42%)
Mar 28, 2011 44.16 44.38 44.16 44.27 44,359 +0.01(+0.01%)
Mar 25, 2011 44.42 44.52 44.19 44.26 41,644 -0.11(-0.24%)
Mar 24, 2011 44.45 44.49 44.31 44.37 44,692 -0.14(-0.30%)
Mar 23, 2011 44.78 44.84 44.49 44.50 53,379 -0.10(-0.22%)
Mar 22, 2011 44.41 44.60 44.40 44.60 42,428 +0.07(+0.15%)
Mar 21, 2011 44.43 44.62 44.43 44.53 22,931 -0.12(-0.28%)
Mar 18, 2011 44.54 44.69 44.38 44.66 34,617 +0.03(+0.08%)
Mar 17, 2011 44.64 44.70 44.45 44.62 40,418 -0.19(-0.41%)
Mar 16, 2011 44.64 45.16 44.55 44.81 49,149 +0.43(+0.98%)
Mar 15, 2011 44.44 44.46 44.28 44.37 39,073 +0.13(+0.29%)
Mar 14, 2011 44.15 44.32 44.11 44.24 72,624 +0.07(+0.17%)
Mar 11, 2011 44.29 44.36 44.08 44.17 33,543 -0.11(-0.24%)
Mar 10, 2011 43.98 44.31 43.61 44.28 363,381 +0.42(+0.97%)
Mar 09, 2011 43.71 44.05 43.68 43.85 47,553 +0.25(+0.57%)
Mar 08, 2011 43.65 43.76 43.56 43.61 27,209 -0.19(-0.43%)
Mar 07, 2011 43.73 43.97 43.66 43.79 31,839 -0.14(-0.32%)
Mar 04, 2011 43.67 44.00 43.67 43.93 33,724 +0.23(+0.53%)
Mar 03, 2011 43.77 43.87 43.59 43.70 37,835 -0.37(-0.85%)
Mar 02, 2011 44.25 44.30 44.05 44.07 264,087 -0.27(-0.61%)
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.