BLV Historical Prices | Vanguard LT Bond ETF Stock

Dow

0.57% Nasdaq

0.50%

Vanguard Long-Term Bond Index ETF (BLV)

-NYSEArca

92.01 0.11(0.12%) 9:54AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	91.27	91.90	91.05	91.90	70,100	91.90
May 20, 2013	91.59	91.71	91.29	91.30	187,000	91.30
May 17, 2013	91.95	92.10	91.43	91.67	41,400	91.67
May 16, 2013	92.14	92.60	91.82	92.31	53,900	92.31
May 15, 2013	91.61	91.99	91.04	91.57	44,900	91.57
May 14, 2013	92.17	92.36	91.28	91.28	43,200	91.28
May 13, 2013	91.92	92.16	91.72	91.78	64,100	91.78
May 10, 2013	92.98	93.13	92.00	92.43	32,500	92.43
May 9, 2013	93.49	93.79	93.20	93.21	42,900	93.21
May 8, 2013	93.10	93.49	93.07	93.25	88,500	93.25
May 7, 2013	93.12	93.38	93.05	93.21	111,600	93.21
May 6, 2013	93.70	93.95	93.19	93.43	202,800	93.43
May 3, 2013	94.34	94.35	93.80	93.88	125,400	93.88
May 2, 2013	95.25	95.25	94.81	95.18	62,400	95.18
May 1, 2013	94.66	95.21	94.63	94.93	47,500	94.93
May 1, 2013	0.305 Dividend
Apr 30, 2013	95.07	95.09	94.54	94.74	103,000	94.43
Apr 29, 2013	95.03	95.09	94.63	94.66	92,800	94.36
Apr 26, 2013	94.76	94.96	94.68	94.88	39,700	94.57
Apr 25, 2013	94.00	94.34	94.00	94.29	37,700	93.99
Apr 24, 2013	94.35	94.50	94.15	94.42	42,500	94.12
Apr 23, 2013	94.76	94.76	94.26	94.30	89,100	94.00
Apr 22, 2013	94.42	94.61	94.32	94.48	73,800	94.18
Apr 19, 2013	94.48	94.48	94.27	94.42	11,400	94.12
Apr 18, 2013	94.29	94.63	94.29	94.55	111,800	94.25
Apr 17, 2013	94.18	94.60	94.07	94.34	41,100	94.04
Apr 16, 2013	94.00	94.21	93.90	94.11	72,500	93.81
Apr 15, 2013	94.08	94.46	93.89	94.37	94,400	94.07
Apr 12, 2013	93.71	93.94	93.46	93.92	40,100	93.62
Apr 11, 2013	93.15	93.15	92.88	92.99	113,600	92.69
Apr 10, 2013	93.29	93.29	92.86	92.96	174,600	92.66
Apr 9, 2013	93.96	94.00	93.56	93.71	100,300	93.41
Apr 8, 2013	94.13	94.22	93.60	93.81	115,100	93.51
Apr 5, 2013	94.00	94.30	93.84	93.84	51,300	93.54
Apr 4, 2013	92.23	92.67	92.10	92.61	47,600	92.31
Apr 3, 2013	91.62	92.00	91.45	91.89	45,400	91.59
Apr 2, 2013	91.39	91.41	91.10	91.19	43,800	90.90
Apr 1, 2013	91.23	91.52	91.02	91.40	264,200	91.11
Apr 1, 2013	0.502 Dividend
Mar 28, 2013	91.85	91.96	91.60	91.65	38,100	90.85
Mar 27, 2013	91.71	92.00	91.70	91.77	46,800	90.97
Mar 26, 2013	91.10	91.54	90.97	91.35	24,900	90.56
Mar 25, 2013	91.14	91.45	91.03	91.12	39,300	90.33
Mar 22, 2013	91.30	91.30	90.88	91.23	26,300	90.44
Mar 21, 2013	90.91	91.05	90.69	91.02	39,000	90.23
Mar 20, 2013	91.26	91.26	90.72	90.72	65,700	89.93
Mar 19, 2013	91.32	91.63	91.03	91.40	57,500	90.61
Mar 18, 2013	91.33	91.35	90.72	90.95	47,200	90.16
Mar 15, 2013	90.44	90.63	90.38	90.51	59,900	89.72
Mar 14, 2013	90.49	90.59	90.11	90.25	44,600	89.47
Mar 13, 2013	90.68	90.71	90.31	90.59	71,200	89.80
Mar 12, 2013	90.59	90.71	90.47	90.68	75,000	89.89
Mar 11, 2013	90.43	90.44	90.11	90.11	73,700	89.33
Mar 8, 2013	90.27	90.58	90.17	90.25	93,000	89.47
Mar 7, 2013	91.29	91.41	90.90	90.97	42,900	90.18
Mar 6, 2013	91.75	91.85	91.50	91.61	39,400	90.81
Mar 5, 2013	91.99	92.15	91.90	92.06	38,300	91.26
Mar 4, 2013	92.53	92.57	92.15	92.25	63,900	91.45
Mar 1, 2013	92.40	92.46	92.10	92.45	40,800	91.65
Mar 1, 2013	0.288 Dividend
Feb 28, 2013	92.44	92.57	92.21	92.46	45,700	91.37
Feb 27, 2013	93.10	93.10	92.27	92.44	39,900	91.35
Feb 26, 2013	92.45	93.07	92.45	92.65	84,400	91.56
Feb 25, 2013	90.96	92.75	90.96	92.74	56,600	91.65
Feb 22, 2013	91.29	91.63	91.29	91.38	35,500	90.30
Feb 21, 2013	91.39	91.70	91.33	91.46	52,200	90.38
Feb 20, 2013	90.65	91.06	90.52	91.06	98,600	89.99
Feb 19, 2013	91.08	91.30	90.87	90.88	267,400	89.81
Feb 15, 2013	91.21	91.23	90.87	91.20	31,700	90.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BLV

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Long-Term Bond Index ETF (BLV)