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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 77.16 | 77.10 | ↓$0.06 (-0.08%) | 77.04 | 77.70 | 408.19K |
| 2023-01-27 | 77.17 | 77.42 | ↑$0.25 (0.32%) | 77.12 | 77.60 | 356.32K |
| 2023-01-26 | 77.81 | 77.69 | ↓$0.12 (-0.15%) | 77.26 | 77.95 | 348.47K |
| 2023-01-25 | 77.83 | 77.78 | ↓$0.05 (-0.06%) | 77.30 | 78.06 | 1.13M |
| 2023-01-24 | 77.09 | 77.81 | ↑$0.72 (0.93%) | 76.74 | 77.91 | 2.16M |
| 2023-01-23 | 76.86 | 76.89 | ↑$0.03 (0.04%) | 76.80 | 77.22 | 436.98K |
| 2023-01-20 | 77.59 | 77.29 | ↓$0.30 (-0.39%) | 77.05 | 77.64 | 1.68M |
| 2023-01-19 | 78.00 | 78.12 | ↑$0.12 (0.15%) | 77.77 | 78.27 | 1.05M |
| 2023-01-18 | 78.56 | 78.40 | ↓$0.16 (-0.20%) | 77.74 | 78.76 | 514.20K |
| 2023-01-17 | 76.81 | 76.96 | ↑$0.15 (0.20%) | 76.78 | 77.27 | 3.13M |
| 2023-01-13 | 77.43 | 77.44 | ↑$0.01 (0.01%) | 77.26 | 77.94 | 167.92K |
| 2023-01-12 | 76.76 | 77.86 | ↑$1.10 (1.43%) | 76.02 | 77.90 | 479.73K |
| 2023-01-11 | 76.24 | 76.52 | ↑$0.28 (0.37%) | 76.03 | 76.54 | 436.86K |
| 2023-01-10 | 75.69 | 75.68 | ↓$0.01 (-0.01%) | 75.29 | 75.95 | 2.49M |
| 2023-01-09 | 75.57 | 76.31 | ↑$0.74 (0.98%) | 75.48 | 76.49 | 1.59M |
| 2023-01-06 | 74.36 | 75.93 | ↑$1.57 (2.11%) | 74.33 | 76.04 | 286.28K |
| 2023-01-05 | 73.79 | 74.47 | ↑$0.68 (0.92%) | 73.66 | 74.49 | 234.82K |
| 2023-01-04 | 74.42 | 74.26 | ↓$0.16 (-0.21%) | 73.96 | 74.56 | 338.18K |
| 2023-01-03 | 74.04 | 73.37 | ↓$0.67 (-0.90%) | 73.05 | 74.11 | 444.74K |
| 2022-12-30 | 72.74 | 72.44 | ↓$0.30 (-0.41%) | 72.35 | 72.88 | 331.46K |
| 2022-12-29 | 72.70 | 73.14 | ↑$0.44 (0.61%) | 72.67 | 73.29 | 242.12K |
| 2022-12-28 | 73.03 | 72.44 | ↓$0.59 (-0.81%) | 72.41 | 73.27 | 477.34K |
| 2022-12-27 | 73.22 | 72.79 | ↓$0.43 (-0.59%) | 72.76 | 73.48 | 318.70K |
| 2022-12-23 | 74.29 | 74.19 | ↓$0.10 (-0.13%) | 74.03 | 74.52 | 410.23K |
| 2022-12-22 | 75.00 | 75.14 | ↑$0.14 (0.19%) | 74.87 | 75.30 | 549.52K |
| 2022-12-21 | 75.25 | 75.09 | ↓$0.16 (-0.21%) | 74.64 | 75.41 | 337.77K |
| 2022-12-20 | 74.80 | 74.60 | ↓$0.20 (-0.27%) | 74.42 | 74.85 | 664.49K |
| 2022-12-19 | 76.32 | 75.92 | ↓$0.40 (-0.52%) | 75.68 | 76.38 | 658.97K |
| 2022-12-16 | 76.76 | 77.12 | ↑$0.36 (0.47%) | 76.58 | 77.37 | 461.86K |
| 2022-12-15 | 77.80 | 77.82 | ↑$0.02 (0.03%) | 77.52 | 78.11 | 526.08K |
Create an account or log in to view more rows.
$BLV hope everyone has a good weekend
$BLV search and destroy bears!!
$BLV today feels different to the moon
$BLV Buy Buy Buy
$BLV Not Selling
Hodling for thousands!
$BLV bought more
$BLV love when bulls come out
$BLV every dip gets bought up.
$BLV must buyyy
$BLV Up! Up! Up! Up! Up! Up! Up!