Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

71.67 +0.17 (+0.24%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.85 40.91 40.76 40.91 24,592 +0.44(+1.09%)
Jan 30, 2008 40.76 40.77 40.47 40.47 8,197 -0.37(-0.91%)
Jan 29, 2008 40.90 40.91 40.73 40.84 14,298 -0.09(-0.23%)
Jan 28, 2008 41.13 41.13 40.93 40.94 27,070 -0.08(-0.20%)
Jan 25, 2008 40.56 41.06 40.37 41.02 49,185 +0.38(+0.93%)
Jan 24, 2008 40.88 40.97 40.57 40.64 101,992 -0.43(-1.05%)
Jan 23, 2008 41.44 41.65 41.07 41.07 63,569 +0.20(+0.50%)
Jan 22, 2008 41.07 41.07 40.79 40.87 16,013 +0.05(+0.12%)
Jan 21, 2008 40.89 40.96 40.81 40.82 0 +0.00(+0.00%)
Jan 18, 2008 40.89 40.96 40.81 40.82 8,960 -0.32(-0.78%)
Jan 17, 2008 40.77 41.17 40.77 41.14 18,682 +0.45(+1.11%)
Jan 16, 2008 40.91 41.04 40.69 40.69 25,927 -0.22(-0.54%)
Jan 15, 2008 40.84 40.91 40.75 40.91 17,186 +0.37(+0.92%)
Jan 14, 2008 41.85 41.85 40.52 40.54 26,880 -0.14(-0.34%)
Jan 11, 2008 40.41 40.67 40.31 40.67 30,502 +0.31(+0.77%)
Jan 10, 2008 40.70 40.70 40.25 40.36 10,103 -0.27(-0.66%)
Jan 09, 2008 40.76 40.85 40.63 40.63 20,970 -0.22(-0.54%)
Jan 08, 2008 40.72 40.85 40.61 40.85 19,635 -0.03(-0.06%)
Jan 07, 2008 40.73 40.88 40.62 40.88 28,977 +0.10(+0.24%)
Jan 04, 2008 40.81 40.90 40.73 40.78 20,207 +0.07(+0.17%)
Jan 03, 2008 40.59 40.71 40.49 40.71 37,365 +0.03(+0.06%)
Jan 02, 2008 40.33 40.72 40.33 40.68 60,242 +0.40(+0.99%)
Jan 01, 2008 40.21 40.30 40.15 40.29 7,434 +0.00(+0.00%)
Dec 31, 2007 40.21 40.30 40.15 40.29 7,434 +0.24(+0.59%)
Dec 28, 2007 39.73 40.10 39.73 40.05 58,717 +0.47(+1.18%)
Dec 27, 2007 39.47 39.63 39.41 39.58 36,603 +0.41(+1.04%)
Dec 26, 2007 39.40 39.54 39.17 39.17 20,779 -0.29(-0.73%)
Dec 24, 2007 39.45 39.50 39.44 39.46 7,577 -0.36(-0.90%)
Dec 21, 2007 40.12 40.12 39.79 39.82 13,916 -0.47(-1.16%)
Dec 20, 2007 40.32 40.53 40.21 40.29 94,754 +0.09(+0.23%)
Dec 19, 2007 40.06 40.26 39.79 40.19 67,105 +0.31(+0.78%)
Dec 18, 2007 39.76 39.92 39.74 39.88 24,211 +0.24(+0.60%)
Dec 17, 2007 39.49 39.65 39.42 39.65 36,313 +0.30(+0.77%)
Dec 14, 2007 39.42 39.42 39.33 39.34 7,053 -0.17(-0.44%)
Dec 13, 2007 39.69 39.77 39.50 39.51 16,395 -0.34(-0.84%)
Dec 12, 2007 39.63 39.98 39.62 39.85 34,057 -0.33(-0.82%)
Dec 11, 2007 39.54 40.18 39.54 40.18 36,795 +0.66(+1.66%)
Dec 10, 2007 39.70 39.70 39.35 39.52 6,863 -0.16(-0.40%)
Dec 07, 2007 39.93 39.93 39.55 39.68 21,161 -0.42(-1.05%)
Dec 06, 2007 40.26 40.41 40.03 40.10 66,152 -0.29(-0.73%)
Dec 05, 2007 40.63 40.73 40.40 40.40 20,398 -0.46(-1.13%)
Dec 04, 2007 40.86 40.91 40.63 40.86 126,966 -0.03(-0.06%)
Dec 03, 2007 40.87 40.88 40.73 40.88 117,434 +0.03(+0.08%)
Nov 30, 2007 40.66 40.85 40.64 40.85 97,036 -0.07(-0.18%)
Nov 29, 2007 40.96 41.04 40.93 40.93 4,003 +0.24(+0.58%)
Nov 28, 2007 40.76 40.85 40.63 40.69 19,906 -0.06(-0.15%)
Nov 27, 2007 40.98 41.01 40.61 40.75 69,202 -0.54(-1.30%)
Nov 26, 2007 40.99 41.34 40.61 41.29 55,287 +0.79(+1.94%)
Nov 23, 2007 40.51 40.58 40.50 40.50 4,384 +0.01(+0.01%)
Nov 21, 2007 40.57 40.57 40.37 40.49 8,054 +0.08(+0.21%)
Nov 20, 2007 40.47 40.49 40.36 40.41 39,271 -0.07(-0.17%)
Nov 19, 2007 40.25 40.54 40.21 40.48 28,405 +0.26(+0.65%)
Nov 16, 2007 40.20 40.31 40.20 40.22 7,244 -0.03(-0.07%)
Nov 15, 2007 40.18 40.25 40.02 40.24 51,795 +0.18(+0.45%)
Nov 14, 2007 39.92 40.06 39.92 40.06 32,408 +0.02(+0.05%)
Nov 13, 2007 40.13 40.16 40.03 40.04 13,154 -0.03(-0.07%)
Nov 12, 2007 40.02 40.12 39.99 40.07 14,488 +0.11(+0.28%)
Nov 09, 2007 39.87 40.03 39.87 39.96 43,275 +0.13(+0.33%)
Nov 08, 2007 39.90 39.94 39.82 39.83 10,103 +0.04(+0.11%)
Nov 07, 2007 39.97 39.97 38.82 39.79 20,448 -0.10(-0.26%)
Nov 06, 2007 39.87 40.04 39.84 39.89 42,894 -0.13(-0.33%)
Nov 05, 2007 40.17 40.17 40.02 40.02 28,977 -0.05(-0.12%)
Nov 02, 2007 39.90 40.26 39.90 40.07 81,022 +0.02(+0.05%)
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.