Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

71.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 72.15 72.36 71.62 71.65 589,593 -0.49(-0.68%)
Dec 10, 2024 72.09 72.28 72.02 72.14 735,216 -0.26(-0.36%)
Dec 09, 2024 72.54 72.65 72.33 72.40 489,725 -0.44(-0.60%)
Dec 06, 2024 73.00 73.13 72.60 72.84 444,295 +0.12(+0.17%)
Dec 05, 2024 72.46 72.80 72.34 72.72 448,263 +0.10(+0.14%)
Dec 04, 2024 71.89 72.72 71.71 72.62 658,188 +0.61(+0.85%)
Dec 03, 2024 72.54 72.64 72.00 72.01 601,648 -0.49(-0.68%)
Dec 02, 2024 72.00 72.67 71.99 72.50 711,559 -0.08(-0.11%)
Nov 29, 2024 72.36 72.62 72.29 72.58 311,949 +0.60(+0.83%)
Nov 27, 2024 71.97 72.17 71.71 71.98 465,234 +0.43(+0.60%)
Nov 26, 2024 71.46 71.58 71.20 71.55 531,055 -0.22(-0.31%)
Nov 25, 2024 71.46 71.86 71.39 71.77 688,039 +1.47(+2.09%)
Nov 22, 2024 70.41 70.50 70.16 70.30 1,153,520 +0.07(+0.10%)
Nov 21, 2024 70.37 70.64 70.08 70.23 530,356 -0.09(-0.13%)
Nov 20, 2024 70.20 70.56 70.17 70.32 618,218 -0.26(-0.37%)
Nov 19, 2024 70.63 70.80 70.50 70.58 493,829 +0.30(+0.43%)
Nov 18, 2024 69.93 70.49 69.79 70.28 534,302 +0.14(+0.20%)
Nov 15, 2024 69.93 70.50 69.45 70.14 973,354 -0.11(-0.16%)
Nov 14, 2024 70.44 70.71 70.21 70.25 766,310 +0.20(+0.29%)
Nov 13, 2024 71.11 71.11 69.95 70.05 595,713 -0.50(-0.71%)
Nov 12, 2024 71.11 71.33 70.44 70.55 615,794 -1.01(-1.41%)
Nov 11, 2024 71.61 71.62 71.28 71.56 421,642 -0.19(-0.26%)
Nov 08, 2024 71.36 71.85 71.36 71.75 767,638 +0.67(+0.94%)
Nov 07, 2024 70.52 71.25 70.50 71.08 880,059 +0.92(+1.31%)
Nov 06, 2024 69.82 70.53 69.76 70.16 1,333,186 -1.41(-1.97%)
Nov 05, 2024 71.05 71.63 70.81 71.57 555,879 +0.46(+0.65%)
Nov 04, 2024 71.20 71.41 70.80 71.11 478,834 +0.88(+1.25%)
Nov 01, 2024 71.15 71.38 70.21 70.23 629,866 -0.69(-0.97%)
Oct 31, 2024 70.91 71.32 70.71 70.92 529,606 -0.13(-0.18%)
Oct 30, 2024 71.46 71.74 71.00 71.05 710,880 +0.06(+0.08%)
Oct 29, 2024 70.50 70.99 70.31 70.99 491,545 +0.10(+0.14%)
Oct 28, 2024 71.15 71.15 70.63 70.89 543,119 -0.15(-0.21%)
Oct 25, 2024 71.59 71.63 70.96 71.04 546,579 -0.30(-0.42%)
Oct 24, 2024 71.10 71.53 70.94 71.34 890,604 +0.37(+0.52%)
Oct 23, 2024 70.90 71.17 70.77 70.97 652,168 -0.27(-0.38%)
Oct 22, 2024 71.31 71.44 71.03 71.24 474,045 +0.02(+0.03%)
Oct 21, 2024 71.81 71.88 71.22 71.22 473,544 -1.11(-1.53%)
Oct 18, 2024 72.46 72.62 72.32 72.32 353,904 -0.09(-0.12%)
Oct 17, 2024 72.81 72.81 72.31 72.41 580,358 -0.90(-1.22%)
Oct 16, 2024 73.34 73.48 73.20 73.31 509,776 +0.29(+0.40%)
Oct 15, 2024 72.78 73.08 72.64 73.02 568,145 +0.71(+0.98%)
Oct 14, 2024 71.88 72.32 71.82 72.31 468,909 +0.00(+0.00%)
Oct 11, 2024 72.21 72.53 72.12 72.31 479,071 -0.14(-0.19%)
Oct 10, 2024 72.43 72.51 72.08 72.45 561,843 -0.20(-0.27%)
Oct 09, 2024 72.74 72.87 72.52 72.65 621,250 -0.30(-0.41%)
Oct 08, 2024 72.71 72.99 72.54 72.95 405,405 +0.14(+0.19%)
Oct 07, 2024 73.00 73.17 72.78 72.81 1,001,454 -0.57(-0.77%)
Oct 04, 2024 73.38 73.53 73.29 73.38 586,110 -0.71(-0.95%)
Oct 03, 2024 74.48 74.54 74.07 74.09 620,745 -0.56(-0.75%)
Oct 02, 2024 74.41 74.70 74.22 74.64 1,953,756 -0.49(-0.65%)
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.