Skip to main content

Long Term Bond Index ETF Vanguard (NY: BLV )

70.50 +0.82 (+1.18%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 70.08 70.51 70.01 70.50 326,522 +0.82(+1.18%)
Jul 02, 2024 69.66 69.75 69.37 69.68 474,160 +0.52(+0.75%)
Jul 01, 2024 69.45 69.89 69.07 69.16 400,533 -0.86(-1.23%)
Jun 28, 2024 71.19 71.22 70.02 70.02 486,020 -0.98(-1.37%)
Jun 27, 2024 71.05 71.17 70.98 71.00 333,963 +0.18(+0.25%)
Jun 26, 2024 70.81 70.96 70.73 70.82 1,600,381 -0.76(-1.06%)
Jun 25, 2024 71.43 71.62 71.39 71.58 412,139 +0.04(+0.06%)
Jun 24, 2024 71.46 71.55 71.30 71.54 305,177 +0.15(+0.21%)
Jun 21, 2024 71.47 71.64 71.12 71.39 311,895 +0.06(+0.08%)
Jun 20, 2024 71.07 71.34 70.99 71.33 1,921,177 -0.42(-0.58%)
Jun 18, 2024 71.38 71.81 71.30 71.75 375,501 +0.52(+0.73%)
Jun 17, 2024 71.07 71.27 70.93 71.23 1,241,565 -0.56(-0.78%)
Jun 14, 2024 71.72 71.90 71.55 71.79 700,769 +0.35(+0.49%)
Jun 13, 2024 71.16 71.59 70.97 71.44 463,040 +0.72(+1.01%)
Jun 12, 2024 71.04 71.44 70.71 70.72 423,224 +0.53(+0.75%)
Jun 11, 2024 69.69 70.26 69.69 70.19 263,458 +0.52(+0.74%)
Jun 10, 2024 69.73 69.77 69.57 69.67 298,125 -0.37(-0.53%)
Jun 07, 2024 70.18 70.28 69.93 70.04 487,720 -1.09(-1.53%)
Jun 06, 2024 70.99 71.21 70.88 71.13 434,530 -0.08(-0.11%)
Jun 05, 2024 71.02 71.21 70.54 71.21 1,339,910 +0.46(+0.65%)
Jun 04, 2024 70.49 70.86 70.38 70.75 614,381 +0.60(+0.85%)
Jun 03, 2024 69.61 70.19 69.61 70.15 277,780 +0.76(+1.09%)
May 31, 2024 69.28 69.46 69.14 69.39 320,646 +0.55(+0.79%)
May 30, 2024 68.69 68.92 68.60 68.85 280,921 +0.58(+0.84%)
May 29, 2024 68.49 68.49 68.05 68.27 364,348 -0.63(-0.91%)
May 28, 2024 69.70 69.72 68.87 68.90 327,817 -0.80(-1.15%)
May 24, 2024 69.45 69.76 69.38 69.70 270,566 +0.21(+0.30%)
May 23, 2024 70.00 70.00 69.32 69.49 367,949 -0.48(-0.68%)
May 22, 2024 69.75 69.98 69.61 69.97 384,232 +0.08(+0.11%)
May 21, 2024 70.01 70.07 69.83 69.89 237,042 +0.26(+0.37%)
May 20, 2024 69.67 69.76 69.58 69.63 293,488 -0.16(-0.23%)
May 17, 2024 69.94 70.03 69.76 69.79 372,330 -0.04(-0.06%)
May 16, 2024 70.12 70.15 69.81 69.83 452,578 -0.15(-0.21%)
May 15, 2024 69.74 70.09 69.63 69.98 431,122 +0.92(+1.33%)
May 14, 2024 69.04 69.17 68.85 69.06 441,776 +0.29(+0.42%)
May 13, 2024 68.96 69.08 68.74 68.77 1,095,600 +0.11(+0.16%)
May 10, 2024 68.83 68.83 68.57 68.66 434,472 -0.33(-0.47%)
May 09, 2024 68.56 69.08 68.52 68.99 355,822 +0.22(+0.32%)
May 08, 2024 68.83 68.93 68.73 68.77 331,969 -0.28(-0.40%)
May 07, 2024 69.23 69.43 69.00 69.05 451,218 +0.19(+0.27%)
May 06, 2024 68.68 68.87 68.54 68.86 440,646 +0.30(+0.43%)
May 03, 2024 68.72 68.76 68.21 68.56 728,628 +0.64(+0.95%)
May 02, 2024 67.39 67.97 67.26 67.92 918,741 +0.40(+0.59%)
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.