Vanguard Long-Term Bond Index Fund ETF Shares (BLV) Historical Stock Data

77.53 ↑0.43 (0.56%)
As of January 31, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, BLV is up 0.13% a day on average. There have been 15 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 15 days where BLV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3077.1677.10↓$0.06 (-0.08%)77.0477.70408.19K
2023-01-2777.1777.42↑$0.25 (0.32%)77.1277.60356.32K
2023-01-2677.8177.69↓$0.12 (-0.15%)77.2677.95348.47K
2023-01-2577.8377.78↓$0.05 (-0.06%)77.3078.061.13M
2023-01-2477.0977.81↑$0.72 (0.93%)76.7477.912.16M
2023-01-2376.8676.89↑$0.03 (0.04%)76.8077.22436.98K
2023-01-2077.5977.29↓$0.30 (-0.39%)77.0577.641.68M
2023-01-1978.0078.12↑$0.12 (0.15%)77.7778.271.05M
2023-01-1878.5678.40↓$0.16 (-0.20%)77.7478.76514.20K
2023-01-1776.8176.96↑$0.15 (0.20%)76.7877.273.13M
2023-01-1377.4377.44↑$0.01 (0.01%)77.2677.94167.92K
2023-01-1276.7677.86↑$1.10 (1.43%)76.0277.90479.73K
2023-01-1176.2476.52↑$0.28 (0.37%)76.0376.54436.86K
2023-01-1075.6975.68↓$0.01 (-0.01%)75.2975.952.49M
2023-01-0975.5776.31↑$0.74 (0.98%)75.4876.491.59M
2023-01-0674.3675.93↑$1.57 (2.11%)74.3376.04286.28K
2023-01-0573.7974.47↑$0.68 (0.92%)73.6674.49234.82K
2023-01-0474.4274.26↓$0.16 (-0.21%)73.9674.56338.18K
2023-01-0374.0473.37↓$0.67 (-0.90%)73.0574.11444.74K
2022-12-3072.7472.44↓$0.30 (-0.41%)72.3572.88331.46K
2022-12-2972.7073.14↑$0.44 (0.61%)72.6773.29242.12K
2022-12-2873.0372.44↓$0.59 (-0.81%)72.4173.27477.34K
2022-12-2773.2272.79↓$0.43 (-0.59%)72.7673.48318.70K
2022-12-2374.2974.19↓$0.10 (-0.13%)74.0374.52410.23K
2022-12-2275.0075.14↑$0.14 (0.19%)74.8775.30549.52K
2022-12-2175.2575.09↓$0.16 (-0.21%)74.6475.41337.77K
2022-12-2074.8074.60↓$0.20 (-0.27%)74.4274.85664.49K
2022-12-1976.3275.92↓$0.40 (-0.52%)75.6876.38658.97K
2022-12-1676.7677.12↑$0.36 (0.47%)76.5877.37461.86K
2022-12-1577.8077.82↑$0.02 (0.03%)77.5278.11526.08K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$BLV today feels different to the moon

0 Like Report
Modok

$BLV every dip gets bought up.

0 Like Report