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

70.26 ↑0.02 (0.02%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BLV is up 0.01% a day on average. There have been 14 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 16 days where BLV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2469.9970.24↑$0.25 (0.36%)69.9270.30268.49K
2024-05-2370.5470.03↓$0.51 (-0.72%)69.8670.54365.13K
2024-05-2270.2970.51↑$0.22 (0.31%)70.1570.52381.28K
2024-05-2170.5570.43↓$0.12 (-0.17%)70.3770.61235.23K
2024-05-2070.2170.17↓$0.04 (-0.06%)70.1270.30291.24K
2024-05-1770.4870.33↓$0.15 (-0.21%)70.3070.57369.33K
2024-05-1670.9470.65↓$0.29 (-0.41%)70.6470.97447.09K
2024-05-1570.5670.80↑$0.24 (0.34%)70.4570.91426.12K
2024-05-1469.8569.87↑$0.02 (0.03%)69.6669.98436.57K
2024-05-1369.7769.58↓$0.19 (-0.27%)69.5569.89668.12K
2024-05-1069.6469.47↓$0.17 (-0.24%)69.3869.64429.41K
2024-05-0969.3769.80↑$0.43 (0.62%)69.3269.89351.68K
2024-05-0869.6469.58↓$0.06 (-0.09%)69.5569.74327.92K
2024-05-0770.0469.86↓$0.18 (-0.26%)69.8170.25445.97K
2024-05-0669.4969.67↑$0.18 (0.26%)69.3569.68434.85K
2024-05-0369.5369.37↓$0.16 (-0.23%)69.0169.57720.15K
2024-05-0268.1868.72↑$0.54 (0.79%)68.0568.760.91M
2024-05-0168.2768.32↑$0.05 (0.07%)68.0868.80520.75K
2024-04-3068.3168.17↓$0.14 (-0.20%)68.0868.51413.13K
2024-04-2968.4768.70↑$0.23 (0.34%)68.4368.73315.73K
2024-04-2668.2268.20↓$0.02 (-0.03%)68.1668.46434.58K
2024-04-2567.5667.85↑$0.29 (0.43%)67.4567.88703.86K
2024-04-2468.3468.19↓$0.15 (-0.22%)67.9368.47522.64K
2024-04-2368.4668.65↑$0.19 (0.28%)68.3069.03518.39K
2024-04-2268.3468.59↑$0.25 (0.37%)68.3268.61601.11K
2024-04-1968.7168.55↓$0.16 (-0.23%)68.4368.78591.81K
2024-04-1868.6268.38↓$0.24 (-0.35%)68.2368.62511.91K
2024-04-1768.5168.66↑$0.15 (0.22%)68.2368.74430.63K
2024-04-1667.9068.04↑$0.14 (0.21%)67.6668.20512.80K
2024-04-1568.8568.38↓$0.47 (-0.68%)68.2268.85625.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$BLV do u adivise to buy more monday

0 Like Report
mezzymez2

$BLV search and destroy bears!!

0 Like Report
ufcandstocks41

$BLV go to the bathroom
come back to green! I like it!

0 Like Report
a

$BLV no pain no gain

0 Like Report