Long Term Bond Index ETF Vanguard (NY: BLV )

72.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 72.71 72.79 72.36 72.73 559,705 -0.20(-0.27%)
Oct 09, 2024 73.02 73.15 72.80 72.93 618,886 -0.30(-0.41%)
Oct 08, 2024 72.99 73.27 72.81 73.23 403,862 +0.14(+0.19%)
Oct 07, 2024 73.28 73.45 73.06 73.09 997,642 -0.57(-0.77%)
Oct 04, 2024 73.66 73.81 73.57 73.66 583,857 -0.71(-0.95%)
Oct 03, 2024 74.76 74.83 74.35 74.37 618,382 -0.56(-0.75%)
Oct 02, 2024 74.69 74.99 74.50 74.93 1,946,319 -0.49(-0.65%)
Oct 01, 2024 75.53 75.78 75.27 75.42 959,118 +0.51(+0.68%)
Sep 30, 2024 75.17 75.24 74.77 74.91 590,384 -0.27(-0.36%)
Sep 27, 2024 75.08 75.27 74.95 75.18 322,538 +0.38(+0.51%)
Sep 26, 2024 74.86 74.94 74.40 74.80 451,924 +0.09(+0.12%)
Sep 25, 2024 74.97 74.98 74.67 74.71 502,337 -0.55(-0.73%)
Sep 24, 2024 74.84 75.40 74.73 75.26 394,996 +0.03(+0.04%)
Sep 23, 2024 75.05 75.45 74.81 75.23 466,165 -0.15(-0.20%)
Sep 20, 2024 75.37 75.48 75.08 75.38 885,090 -0.06(-0.08%)
Sep 19, 2024 75.31 75.53 75.17 75.44 584,718 -0.14(-0.18%)
Sep 18, 2024 75.94 76.32 75.52 75.58 757,594 -0.64(-0.84%)
Sep 17, 2024 76.54 76.61 76.14 76.22 652,903 -0.16(-0.21%)
Sep 16, 2024 75.94 76.43 75.80 76.38 639,019 +0.60(+0.79%)
Sep 13, 2024 75.78 75.95 75.59 75.78 794,145 +0.26(+0.34%)
Sep 12, 2024 75.62 75.69 75.30 75.52 658,655 -0.26(-0.34%)
Sep 11, 2024 75.62 76.00 75.47 75.78 523,620 +0.07(+0.09%)
Sep 10, 2024 75.38 75.82 75.25 75.71 580,673 +0.37(+0.49%)
Sep 09, 2024 75.06 75.45 74.86 75.34 606,169 +0.28(+0.37%)
Sep 06, 2024 75.06 75.81 74.87 75.06 953,630 -0.05(-0.07%)
Sep 05, 2024 74.89 75.15 74.55 75.11 588,033 +0.49(+0.65%)
Sep 04, 2024 74.01 74.69 73.90 74.62 776,692 +0.68(+0.92%)
Sep 03, 2024 73.91 74.24 73.74 73.95 1,261,278 +0.73(+1.00%)
Aug 30, 2024 73.85 74.02 73.16 73.21 880,858 -0.50(-0.67%)
Aug 29, 2024 73.70 73.80 73.48 73.71 385,754 -0.18(-0.24%)
Aug 28, 2024 74.05 74.15 73.85 73.89 408,199 -0.21(-0.28%)
Aug 27, 2024 73.93 74.15 73.71 74.10 471,369 -0.14(-0.19%)
Aug 26, 2024 74.57 74.57 74.19 74.24 442,861 -0.13(-0.17%)
Aug 23, 2024 74.19 74.52 74.06 74.36 473,485 +0.50(+0.67%)
Aug 22, 2024 74.23 74.23 73.62 73.87 455,100 -0.62(-0.83%)
Aug 21, 2024 74.33 74.73 74.11 74.48 777,457 +0.17(+0.23%)
Aug 20, 2024 74.10 74.40 74.00 74.32 554,060 +0.44(+0.59%)
Aug 19, 2024 73.65 74.05 73.58 73.88 499,093 +0.28(+0.38%)
Aug 16, 2024 73.57 73.61 73.29 73.60 401,252 +0.27(+0.37%)
Aug 15, 2024 72.98 73.34 72.83 73.33 581,064 -0.40(-0.54%)
Aug 14, 2024 73.56 73.90 73.46 73.73 604,052 +0.44(+0.60%)
Aug 13, 2024 73.18 73.34 73.02 73.29 534,470 +0.55(+0.75%)
Aug 12, 2024 72.46 72.86 72.29 72.75 469,223 +0.21(+0.29%)
Aug 09, 2024 72.62 72.70 72.41 72.54 447,045 +0.65(+0.90%)
Aug 08, 2024 71.77 71.95 71.57 71.89 512,967 -0.17(-0.23%)
Aug 07, 2024 72.32 72.61 71.87 72.06 924,519 -0.55(-0.75%)
Aug 06, 2024 73.46 73.59 72.60 72.61 1,046,417 -1.12(-1.52%)
Aug 05, 2024 74.22 74.36 73.24 73.73 1,809,557 +0.06(+0.08%)
Aug 02, 2024 73.05 73.68 72.91 73.67 1,172,439 +1.55(+2.15%)
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.