Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

72.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 71.75 72.36 71.75 72.36 392,913 +0.66(+0.92%)
Mar 26, 2024 71.60 71.78 71.41 71.70 446,861 +0.13(+0.18%)
Mar 25, 2024 71.84 71.84 71.52 71.57 370,255 -0.36(-0.50%)
Mar 22, 2024 72.14 72.15 71.83 71.93 509,619 +0.50(+0.70%)
Mar 21, 2024 71.51 71.69 71.23 71.43 454,352 +0.16(+0.22%)
Mar 20, 2024 71.30 71.52 70.76 71.27 731,618 +0.11(+0.15%)
Mar 19, 2024 71.12 71.38 71.03 71.16 8,983,569 +0.18(+0.25%)
Mar 18, 2024 71.13 71.26 70.91 70.98 861,624 -0.23(-0.32%)
Mar 15, 2024 71.27 71.33 71.09 71.21 484,090 +0.00(+0.00%)
Mar 14, 2024 71.69 71.69 71.12 71.21 455,797 -0.86(-1.19%)
Mar 13, 2024 72.19 72.43 72.02 72.07 907,372 -0.23(-0.32%)
Mar 12, 2024 72.47 72.57 72.19 72.30 1,654,088 -0.50(-0.69%)
Mar 11, 2024 72.84 72.94 72.57 72.80 4,835,282 +0.08(+0.11%)
Mar 08, 2024 72.69 72.92 72.61 72.72 695,938 +0.03(+0.04%)
Mar 07, 2024 72.92 72.94 72.47 72.69 777,821 +0.01(+0.01%)
Mar 06, 2024 72.49 72.81 72.41 72.68 1,313,430 +0.39(+0.54%)
Mar 05, 2024 72.17 72.56 72.01 72.29 841,827 +0.77(+1.08%)
Mar 04, 2024 71.18 71.62 71.18 71.52 1,007,318 -0.23(-0.32%)
Mar 01, 2024 70.88 71.81 70.72 71.75 2,122,893 +0.46(+0.64%)
Feb 29, 2024 71.16 71.55 71.15 71.29 969,565 +0.30(+0.42%)
Feb 28, 2024 70.80 71.07 70.72 70.99 1,008,317 +0.20(+0.28%)
Feb 27, 2024 70.91 71.14 70.76 70.80 883,148 -0.30(-0.42%)
Feb 26, 2024 71.41 71.41 70.84 71.09 802,266 -0.26(-0.36%)
Feb 23, 2024 70.77 71.44 70.77 71.35 1,009,132 +0.62(+0.87%)
Feb 22, 2024 70.62 70.84 70.55 70.74 1,206,864 +0.21(+0.30%)
Feb 21, 2024 70.89 70.91 70.37 70.53 542,336 -0.32(-0.45%)
Feb 20, 2024 70.78 71.02 70.72 70.85 410,794 +0.12(+0.17%)
Feb 16, 2024 70.53 70.75 70.47 70.73 405,596 -0.34(-0.48%)
Feb 15, 2024 71.23 71.28 70.82 71.06 384,618 +0.33(+0.46%)
Feb 14, 2024 70.34 70.79 70.33 70.74 440,756 +0.43(+0.61%)
Feb 13, 2024 70.57 70.72 70.26 70.31 481,140 -1.11(-1.55%)
Feb 12, 2024 71.45 71.49 71.10 71.41 681,594 +0.07(+0.10%)
Feb 09, 2024 71.41 71.47 71.26 71.34 1,091,868 -0.18(-0.25%)
Feb 08, 2024 71.66 71.71 71.32 71.52 3,250,605 -0.53(-0.73%)
Feb 07, 2024 72.16 72.42 71.93 72.05 557,516 -0.31(-0.43%)
Feb 06, 2024 71.85 72.42 71.82 72.36 681,403 +0.57(+0.79%)
Feb 05, 2024 72.34 72.44 71.61 71.79 969,518 -1.17(-1.60%)
Feb 02, 2024 73.01 73.16 72.64 72.96 986,250 -1.19(-1.60%)
Feb 01, 2024 73.80 74.45 73.58 74.14 2,108,674 +1.11(+1.52%)
Jan 31, 2024 73.01 73.37 72.73 73.03 582,288 +0.37(+0.51%)
Jan 30, 2024 72.40 72.66 72.03 72.66 632,800 +0.53(+0.73%)
Jan 29, 2024 71.81 72.32 71.73 72.14 598,807 +0.62(+0.86%)
Jan 26, 2024 71.70 71.79 71.37 71.52 655,978 -0.14(-0.19%)
Jan 25, 2024 71.26 71.81 71.26 71.66 3,111,147 +0.53(+0.74%)
Jan 24, 2024 71.89 71.93 71.08 71.13 567,827 -0.36(-0.50%)
Jan 23, 2024 71.59 71.59 71.19 71.49 492,562 -0.46(-0.63%)
Jan 22, 2024 72.07 72.25 71.80 71.95 1,122,852 +0.36(+0.50%)
Jan 19, 2024 71.42 71.64 71.03 71.59 3,771,995 +0.17(+0.24%)
Jan 18, 2024 71.82 71.90 71.26 71.42 554,528 -0.52(-0.72%)
Jan 17, 2024 71.94 72.11 71.53 71.94 398,535 -0.06(-0.08%)
Jan 16, 2024 72.56 72.63 71.77 72.00 673,896 -1.15(-1.57%)
Jan 12, 2024 73.17 73.55 72.85 73.15 1,129,609 +0.13(+0.18%)
Jan 11, 2024 72.65 73.16 72.35 73.02 504,688 +0.39(+0.53%)
Jan 10, 2024 73.13 73.24 72.55 72.63 485,158 -0.20(-0.27%)
Jan 09, 2024 72.67 72.99 72.58 72.83 2,426,319 -0.08(-0.11%)
Jan 08, 2024 72.20 73.00 72.19 72.91 455,110 +0.72(+1.00%)
Jan 05, 2024 72.33 73.16 72.12 72.19 720,471 -0.59(-0.80%)
Jan 04, 2024 72.76 72.95 72.59 72.77 745,402 -0.80(-1.09%)
Jan 03, 2024 72.88 73.62 72.63 73.58 1,054,730 +0.01(+0.01%)
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.