Indicators

Long Term Bond Index ETF Vanguard (NY: BLV )

70.24 +0.21 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	46.91	47.51	46.90	47.49	41,677	+0.84(+1.79%)
Jul 28, 2011	46.66	46.75	46.54	46.65	42,021	+0.24(+0.52%)
Jul 27, 2011	46.40	46.56	46.26	46.41	26,782	-0.09(-0.20%)
Jul 26, 2011	46.29	46.55	46.29	46.50	41,591	+0.29(+0.63%)
Jul 25, 2011	46.12	46.39	46.09	46.21	42,413	-0.31(-0.67%)
Jul 22, 2011	46.51	46.59	46.49	46.52	17,941	+0.18(+0.39%)
Jul 21, 2011	46.22	46.35	46.10	46.34	58,579	-0.25(-0.55%)
Jul 20, 2011	46.77	46.86	46.53	46.60	19,645	-0.32(-0.69%)
Jul 19, 2011	46.24	46.93	46.16	46.92	85,567	+0.76(+1.65%)
Jul 18, 2011	46.42	46.50	46.12	46.16	91,097	-0.28(-0.61%)
Jul 15, 2011	46.20	46.58	46.20	46.44	41,685	-0.02(-0.04%)
Jul 14, 2011	46.75	46.86	46.43	46.46	126,098	-0.62(-1.31%)
Jul 13, 2011	46.73	47.09	46.59	47.08	117,419	+0.30(+0.64%)
Jul 12, 2011	46.88	46.90	46.61	46.78	141,636	+0.15(+0.33%)
Jul 11, 2011	46.33	46.64	46.33	46.63	76,290	+0.39(+0.85%)
Jul 08, 2011	46.06	46.31	46.06	46.23	98,154	+0.50(+1.10%)
Jul 07, 2011	45.59	45.77	45.52	45.73	75,377	-0.05(-0.10%)
Jul 06, 2011	45.75	45.83	45.62	45.78	56,597	+0.16(+0.35%)
Jul 05, 2011	45.60	45.72	45.54	45.62	194,299	+0.10(+0.23%)

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.