Long Term Bond Index ETF Vanguard (NY: BLV )

105.43 USD -0.98 (-0.92%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 106.38 106.44 105.35 105.43 478,098 -0.98(-0.92%)
Dec 03, 2021 105.11 106.77 104.94 106.41 1,438,106 +1.19(+1.13%)
Dec 02, 2021 105.30 105.34 104.71 105.22 1,032,202 +0.27(+0.26%)
Dec 01, 2021 104.22 104.99 103.89 104.95 1,845,495 +0.21(+0.20%)
Nov 30, 2021 104.82 105.30 104.70 104.74 607,563 +0.73(+0.70%)
Nov 29, 2021 103.16 104.06 103.16 104.01 182,382 -0.16(-0.15%)
Nov 26, 2021 103.33 104.29 103.21 104.17 123,321 +1.55(+1.51%)
Nov 24, 2021 101.57 102.64 101.48 102.62 455,721 +1.12(+1.10%)
Nov 23, 2021 102.38 102.38 101.44 101.50 136,071 -1.27(-1.24%)
Nov 22, 2021 103.35 103.50 102.54 102.77 456,237 -1.13(-1.09%)
Nov 19, 2021 103.52 104.02 103.52 103.90 4,135,698 +0.88(+0.85%)
Nov 18, 2021 102.53 103.06 102.53 103.02 125,597 +0.34(+0.33%)
Nov 17, 2021 101.77 102.72 101.73 102.68 144,828 +0.69(+0.68%)
Nov 16, 2021 102.32 102.78 101.95 101.99 239,456 -0.27(-0.26%)
Nov 15, 2021 103.28 103.44 102.26 102.26 180,539 -1.27(-1.23%)
Nov 12, 2021 103.91 104.15 103.17 103.53 118,881 -0.35(-0.34%)
Nov 11, 2021 104.21 104.33 103.78 103.88 127,940 -0.29(-0.28%)
Nov 10, 2021 105.63 104.17 257,945 -1.53(-1.45%)
Nov 09, 2021 105.84 106.18 105.60 105.70 375,663 +0.84(+0.80%)
Nov 08, 2021 104.93 105.01 104.64 104.86 228,879 -0.26(-0.25%)
Nov 05, 2021 104.50 105.35 104.38 105.12 258,116 +1.34(+1.29%)
Nov 04, 2021 103.17 104.07 103.17 103.78 461,434 +0.86(+0.84%)
Nov 03, 2021 104.01 104.12 102.92 102.92 241,086 -0.78(-0.75%)
Nov 02, 2021 103.15 103.81 103.15 103.70 218,112 +0.41(+0.40%)
Nov 01, 2021 102.77 103.32 103.85 103.29 236,890 -0.56(-0.54%)
Oct 29, 2021 103.23 104.06 103.23 103.85 262,417 +0.07(+0.07%)
Oct 28, 2021 104.02 104.35 103.53 103.78 224,280 -0.33(-0.32%)
Oct 27, 2021 103.52 104.44 103.29 104.11 206,286 +1.33(+1.29%)
Oct 26, 2021 102.42 102.78 102.78 154,147 +0.83(+0.81%)
Oct 25, 2021 101.81 102.26 101.80 101.95 155,944 -0.09(-0.09%)
Oct 22, 2021 101.53 102.14 101.53 102.04 240,959 +0.88(+0.87%)
Oct 21, 2021 101.40 101.50 101.05 101.16 170,205 -0.11(-0.11%)
Oct 20, 2021 101.67 101.90 101.27 101.27 253,934 -0.59(-0.58%)
Oct 19, 2021 102.44 102.49 101.86 101.86 219,796 -1.10(-1.07%)
Oct 18, 2021 102.53 103.14 102.44 102.96 179,742 +0.14(+0.14%)
Oct 15, 2021 102.74 102.83 102.45 102.82 124,481 -0.39(-0.38%)
Oct 14, 2021 102.81 103.25 102.66 103.21 278,319 +0.42(+0.41%)
Oct 13, 2021 102.13 102.79 102.13 102.79 296,809 +1.03(+1.01%)
Oct 12, 2021 100.90 101.80 100.90 101.76 413,019 +1.25(+1.24%)
Oct 11, 2021 100.60 100.75 100.46 100.51 306,504 -0.16(-0.16%)
Oct 08, 2021 101.16 101.38 100.53 100.67 542,353 -0.79(-0.78%)
Oct 07, 2021 101.69 101.82 101.32 101.46 420,711 -0.80(-0.78%)
Oct 06, 2021 102.18 102.36 101.97 102.26 318,473 +0.30(+0.29%)
Oct 05, 2021 102.55 102.61 101.86 101.96 240,224 -0.78(-0.76%)
Oct 04, 2021 102.57 102.93 102.25 102.74 304,001 -0.22(-0.21%)
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.