Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 10:30AM ET - U.S. Markets close in 5 hours and 30 minutes. Dow Up 0.47% Nasdaq Up 0.18%
Vanguard Long-Term Bond ETF (BLV)At 10:14AM ET: 76.84  Down 0.31 (0.40%)  
MORE ON BLV
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0977.3077.5277.1277.1528,70077.15
9-Dec-0978.2478.2477.4277.8521,30077.85
8-Dec-0978.1978.4077.8678.0949,50078.09
7-Dec-0977.9177.9177.3977.7435,90077.74
4-Dec-0977.9478.0377.5077.5024,20077.50
3-Dec-0978.2478.3377.7078.2758,60078.27
2-Dec-0978.5578.8878.2978.6051,10078.60
1-Dec-0978.5578.7778.3678.58111,30078.58
1-Dec-09 $ 0.337 Dividend
30-Nov-0978.7879.2578.7879.2551,80078.91
27-Nov-0978.3279.0078.3279.007,20078.66
25-Nov-0978.4578.8678.0478.7150,30078.38
24-Nov-0978.1078.2977.8078.1966,90077.86
23-Nov-0978.1978.1977.3178.0383,80077.70
20-Nov-0978.1278.1877.7378.0771,10077.74
19-Nov-0978.0978.2777.7778.1555,10077.82
18-Nov-0978.4178.4177.7577.9764,40077.64
17-Nov-0978.5378.5378.0278.1982,30077.86
16-Nov-0977.7878.1577.5278.00109,70077.67
13-Nov-0977.5777.6077.1777.6028,30077.27
12-Nov-0977.1977.4076.6277.1552,80076.82
11-Nov-0977.5377.6577.1477.3635,00077.03
10-Nov-0977.6077.6076.8577.0935,70076.76
9-Nov-0977.5277.5276.9577.1849,60076.85
6-Nov-0976.9977.5976.8077.1225,10076.79
5-Nov-0977.0377.1976.8576.9771,10076.64
4-Nov-0977.8877.8875.8177.1088,70076.77
3-Nov-0978.3878.3977.5877.7027,90077.37
2-Nov-0978.5578.7578.1578.2929,20077.96
2-Nov-09 $ 0.336 Dividend
30-Oct-0978.3878.7578.2078.7537,70078.08
29-Oct-0978.2478.3177.3878.0152,70077.35
28-Oct-0978.4278.8078.0078.6521,70077.98
27-Oct-0977.7578.3777.4078.37140,60077.70
26-Oct-0977.8377.9177.3077.3044,40076.64
23-Oct-0978.1178.4878.0078.1737,30077.51
22-Oct-0978.4178.5378.1278.3321,20077.66
21-Oct-0978.6578.8178.2778.6450,80077.97
20-Oct-0978.9379.2778.9379.1025,30078.43
19-Oct-0978.1978.3477.8178.22116,80077.56
16-Oct-0977.7377.8577.3777.85121,10077.19
15-Oct-0977.4677.5576.9077.1496,60076.48
14-Oct-0978.1178.3977.6977.8250,80077.16
13-Oct-0978.5478.8278.3678.5591,40077.88
12-Oct-0978.2378.2477.7778.2493,30077.57
9-Oct-0979.3479.3977.9478.06106,50077.40
8-Oct-0980.4880.4879.3579.7362,10079.05
7-Oct-0979.8880.1279.5680.1280,20079.44
6-Oct-0979.9280.0079.5579.5545,60078.87
5-Oct-0980.1380.2079.7680.0062,10079.32
2-Oct-0980.4880.5079.6679.99122,10079.31
1-Oct-0979.9880.2379.5380.131,574,10079.45
1-Oct-09 $ 0.301 Dividend
30-Sep-0979.9380.4379.7579.9299,70078.94
29-Sep-0979.9180.2079.8180.1894,20079.20
28-Sep-0979.9880.2679.6880.1984,30079.21
25-Sep-0979.5079.7879.1279.7571,10078.77
24-Sep-0978.9179.3578.4079.0974,50078.12
23-Sep-0978.8279.0978.3778.8134,40077.85
22-Sep-0978.5678.9478.2278.8715,00077.91
21-Sep-0978.5378.8478.2678.5613,60077.60
18-Sep-0978.6578.9478.3878.5818,30077.62
17-Sep-0978.5079.1278.2079.1223,40078.15
16-Sep-0978.3578.6777.9678.3321,00077.37
15-Sep-0978.1378.3677.8278.1220,20077.16
14-Sep-0978.5578.9178.2678.2633,50077.30
11-Sep-0978.9979.4478.7179.0269,40078.05
10-Sep-0977.7378.7077.5078.5251,90077.56
9-Sep-0976.9477.3176.6677.3028,20076.35
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions