Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

70.43 +0.26 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	54.36	54.77	54.34	54.74	76,296	+0.34(+0.63%)
Jan 30, 2012	54.53	54.64	54.28	54.40	119,157	+0.40(+0.75%)
Jan 27, 2012	53.81	54.01	53.59	53.99	38,484	+0.30(+0.55%)
Jan 26, 2012	53.35	53.69	53.34	53.69	126,977	+0.44(+0.83%)
Jan 25, 2012	52.95	53.81	52.95	53.25	61,618	+0.15(+0.29%)
Jan 24, 2012	53.22	53.22	52.77	53.10	209,039	+0.02(+0.04%)
Jan 23, 2012	53.12	53.18	52.83	53.08	231,656	-0.27(-0.50%)
Jan 20, 2012	53.59	53.67	53.30	53.34	85,380	-0.40(-0.74%)
Jan 19, 2012	54.15	54.20	53.63	53.74	62,894	-0.49(-0.90%)
Jan 18, 2012	54.54	54.59	54.22	54.22	1,976,118	-0.15(-0.27%)
Jan 17, 2012	54.52	54.70	54.30	54.37	178,524	+0.00(+0.00%)
Jan 13, 2012	54.38	54.55	54.30	54.37	41,526	+0.42(+0.77%)
Jan 12, 2012	54.07	54.12	53.84	53.95	76,496	+0.08(+0.15%)
Jan 11, 2012	53.89	54.01	53.76	53.87	206,232	+0.16(+0.30%)
Jan 10, 2012	53.46	53.82	53.42	53.71	42,118	+0.08(+0.15%)
Jan 09, 2012	53.68	53.98	53.56	53.63	109,548	-0.15(-0.29%)
Jan 06, 2012	53.47	53.78	53.47	53.78	74,729	+0.42(+0.80%)
Jan 05, 2012	53.46	53.72	53.33	53.36	58,604	-0.08(-0.15%)

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.