Vanguard Long-Term Bond Index Fund ETF Shares (BLV) Historical Stock Data
71.33 ↑0.55 (0.78%)
As of July 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, BLV is down -0.01% a day on average. There have been 18 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 12 days where BLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 71.27 | 71.33 | ↑$0.06 (0.08%) | 70.83 | 71.39 | 321.30K |
| 2024-07-25 | 70.61 | 70.78 | ↑$0.17 (0.24%) | 70.57 | 71.11 | 447.43K |
| 2024-07-24 | 71.07 | 70.31 | ↓$0.76 (-1.07%) | 70.31 | 71.19 | 550.79K |
| 2024-07-23 | 71.21 | 71.02 | ↓$0.19 (-0.27%) | 71.00 | 71.35 | 444.81K |
| 2024-07-22 | 71.50 | 71.09 | ↓$0.41 (-0.57%) | 70.93 | 71.63 | 442.93K |
| 2024-07-19 | 71.37 | 71.24 | ↓$0.13 (-0.18%) | 71.23 | 71.39 | 284.62K |
| 2024-07-18 | 71.89 | 71.62 | ↓$0.27 (-0.38%) | 71.58 | 72.09 | 737.97K |
| 2024-07-17 | 71.84 | 72.12 | ↑$0.28 (0.39%) | 71.77 | 72.23 | 405.68K |
| 2024-07-16 | 71.67 | 72.07 | ↑$0.40 (0.56%) | 71.60 | 72.11 | 403.73K |
| 2024-07-15 | 71.46 | 71.30 | ↓$0.16 (-0.22%) | 71.25 | 71.60 | 526K |
| 2024-07-12 | 71.59 | 71.93 | ↑$0.34 (0.47%) | 71.08 | 71.96 | 488.93K |
| 2024-07-11 | 71.70 | 71.62 | ↓$0.08 (-0.11%) | 71.58 | 71.99 | 640.48K |
| 2024-07-10 | 70.92 | 71.05 | ↑$0.13 (0.18%) | 70.79 | 71.07 | 479.06K |
| 2024-07-09 | 70.96 | 70.83 | ↓$0.13 (-0.18%) | 70.57 | 71.04 | 426.86K |
| 2024-07-08 | 71.06 | 71.10 | ↑$0.04 (0.06%) | 70.81 | 71.20 | 281.57K |
| 2024-07-05 | 70.75 | 70.98 | ↑$0.23 (0.33%) | 70.58 | 71.09 | 785.76K |
| 2024-07-03 | 70.08 | 70.50 | ↑$0.42 (0.60%) | 70.01 | 70.51 | 326.52K |
| 2024-07-02 | 69.66 | 69.68 | ↑$0.02 (0.03%) | 69.37 | 69.75 | 474.16K |
| 2024-07-01 | 69.45 | 69.16 | ↓$0.29 (-0.42%) | 69.07 | 69.89 | 400.33K |
| 2024-06-28 | 71.46 | 70.29 | ↓$1.17 (-1.64%) | 70.29 | 71.49 | 483.70K |
| 2024-06-27 | 71.32 | 71.27 | ↓$0.05 (-0.07%) | 71.26 | 71.44 | 332.69K |
| 2024-06-26 | 71.08 | 71.09 | ↑$0.01 (0.01%) | 71.00 | 71.22 | 1.59M |
| 2024-06-25 | 71.70 | 71.85 | ↑$0.15 (0.21%) | 71.66 | 71.89 | 410.56K |
| 2024-06-24 | 71.73 | 71.81 | ↑$0.08 (0.11%) | 71.57 | 71.82 | 304.02K |
| 2024-06-21 | 71.74 | 71.66 | ↓$0.08 (-0.11%) | 71.39 | 71.91 | 310.71K |
| 2024-06-20 | 71.34 | 71.60 | ↑$0.26 (0.36%) | 71.26 | 71.61 | 1.91M |
| 2024-06-18 | 71.65 | 72.02 | ↑$0.37 (0.52%) | 71.58 | 72.08 | 346.77K |
| 2024-06-17 | 71.34 | 71.50 | ↑$0.16 (0.22%) | 71.21 | 71.54 | 1.24M |
| 2024-06-14 | 71.99 | 72.06 | ↑$0.07 (0.10%) | 71.83 | 72.17 | 698.04K |
| 2024-06-13 | 71.43 | 71.71 | ↑$0.28 (0.39%) | 71.24 | 71.86 | 461.25K |
Create an account or log in to view more rows.
$BLV 5 minute looks sexy
$BLV do u adivise to buy more monday
$BLV search and destroy bears!!
$BLV Starting a small position
$BLV Bull flag forming?
$BLV go to the bathroom
come back to green! I like it!
$BLV come to papa
$BLV very nice
$BLV let’s go baby!
$BLV no pain no gain