Vanguard Long-Term Bond Index Fund ETF Shares (BLV) Historical Stock Data
68.55 ↑0.17 (0.25%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLV is down -0.11% a day on average. There have been 11 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 19 days where BLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 68.71 | 68.55 | ↓$0.16 (-0.23%) | 68.43 | 68.78 | 591.81K |
| 2024-04-18 | 68.62 | 68.38 | ↓$0.24 (-0.35%) | 68.23 | 68.62 | 511.91K |
| 2024-04-17 | 68.51 | 68.66 | ↑$0.15 (0.22%) | 68.23 | 68.74 | 430.63K |
| 2024-04-16 | 67.90 | 68.04 | ↑$0.14 (0.21%) | 67.66 | 68.20 | 512.80K |
| 2024-04-15 | 68.85 | 68.38 | ↓$0.47 (-0.68%) | 68.22 | 68.85 | 625.42K |
| 2024-04-12 | 69.63 | 69.43 | ↓$0.20 (-0.29%) | 69.43 | 69.81 | 440.06K |
| 2024-04-11 | 69.57 | 69.21 | ↓$0.36 (-0.52%) | 68.99 | 69.63 | 1.01M |
| 2024-04-10 | 70.15 | 69.45 | ↓$0.70 (-1.00%) | 69.32 | 70.20 | 582.50K |
| 2024-04-09 | 70.72 | 70.91 | ↑$0.19 (0.27%) | 70.63 | 70.94 | 365.63K |
| 2024-04-08 | 70.15 | 70.32 | ↑$0.17 (0.24%) | 70.10 | 70.45 | 433.52K |
| 2024-04-05 | 70.35 | 70.26 | ↓$0.09 (-0.13%) | 70.25 | 70.70 | 617.12K |
| 2024-04-04 | 71.09 | 70.93 | ↓$0.16 (-0.23%) | 70.61 | 71.09 | 699.33K |
| 2024-04-03 | 70.19 | 70.64 | ↑$0.45 (0.64%) | 70.01 | 70.68 | 650.77K |
| 2024-04-02 | 70.28 | 70.64 | ↑$0.36 (0.51%) | 70.05 | 70.69 | 628.88K |
| 2024-04-01 | 71.45 | 70.89 | ↓$0.56 (-0.78%) | 70.84 | 71.51 | 637.39K |
| 2024-03-28 | 72.29 | 72.33 | ↑$0.04 (0.06%) | 72.14 | 72.59 | 719.97K |
| 2024-03-27 | 71.75 | 72.36 | ↑$0.61 (0.85%) | 71.75 | 72.36 | 392.91K |
| 2024-03-26 | 71.60 | 71.70 | ↑$0.10 (0.14%) | 71.41 | 71.78 | 446.86K |
| 2024-03-25 | 71.84 | 71.57 | ↓$0.27 (-0.38%) | 71.52 | 71.84 | 370.26K |
| 2024-03-22 | 72.14 | 71.93 | ↓$0.21 (-0.29%) | 71.83 | 72.15 | 509.62K |
| 2024-03-21 | 71.51 | 71.43 | ↓$0.08 (-0.11%) | 71.23 | 71.66 | 454.35K |
| 2024-03-20 | 71.30 | 71.27 | ↓$0.03 (-0.04%) | 70.76 | 71.52 | 731.62K |
| 2024-03-19 | 71.12 | 71.16 | ↑$0.04 (0.06%) | 71.03 | 71.38 | 8.98M |
| 2024-03-18 | 71.13 | 70.98 | ↓$0.15 (-0.21%) | 70.91 | 71.26 | 861.62K |
| 2024-03-15 | 71.27 | 71.21 | ↓$0.06 (-0.08%) | 71.09 | 71.33 | 304K |
| 2024-03-14 | 71.69 | 71.21 | ↓$0.48 (-0.67%) | 71.13 | 71.69 | 455.79K |
| 2024-03-13 | 72.19 | 72.07 | ↓$0.12 (-0.17%) | 72.02 | 72.43 | 809.73K |
| 2024-03-12 | 72.47 | 72.30 | ↓$0.17 (-0.23%) | 72.20 | 72.57 | 1.65M |
| 2024-03-11 | 72.84 | 72.80 | ↓$0.04 (-0.05%) | 72.57 | 72.94 | 4.84M |
| 2024-03-08 | 72.69 | 72.72 | ↑$0.03 (0.04%) | 72.61 | 72.92 | 695.86K |
Create an account or log in to view more rows.
$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
$BLV buy more doomers!!!
$BLV starting to gap up a little