BLV: Historical Prices for VANGUARD LT BD ETF

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	77.30	77.52	77.12	77.15	28,700	77.15
9-Dec-09	78.24	78.24	77.42	77.85	21,300	77.85
8-Dec-09	78.19	78.40	77.86	78.09	49,500	78.09
7-Dec-09	77.91	77.91	77.39	77.74	35,900	77.74
4-Dec-09	77.94	78.03	77.50	77.50	24,200	77.50
3-Dec-09	78.24	78.33	77.70	78.27	58,600	78.27
2-Dec-09	78.55	78.88	78.29	78.60	51,100	78.60
1-Dec-09	78.55	78.77	78.36	78.58	111,300	78.58
1-Dec-09	$ 0.337 Dividend
30-Nov-09	78.78	79.25	78.78	79.25	51,800	78.91
27-Nov-09	78.32	79.00	78.32	79.00	7,200	78.66
25-Nov-09	78.45	78.86	78.04	78.71	50,300	78.38
24-Nov-09	78.10	78.29	77.80	78.19	66,900	77.86
23-Nov-09	78.19	78.19	77.31	78.03	83,800	77.70
20-Nov-09	78.12	78.18	77.73	78.07	71,100	77.74
19-Nov-09	78.09	78.27	77.77	78.15	55,100	77.82
18-Nov-09	78.41	78.41	77.75	77.97	64,400	77.64
17-Nov-09	78.53	78.53	78.02	78.19	82,300	77.86
16-Nov-09	77.78	78.15	77.52	78.00	109,700	77.67
13-Nov-09	77.57	77.60	77.17	77.60	28,300	77.27
12-Nov-09	77.19	77.40	76.62	77.15	52,800	76.82
11-Nov-09	77.53	77.65	77.14	77.36	35,000	77.03
10-Nov-09	77.60	77.60	76.85	77.09	35,700	76.76
9-Nov-09	77.52	77.52	76.95	77.18	49,600	76.85
6-Nov-09	76.99	77.59	76.80	77.12	25,100	76.79
5-Nov-09	77.03	77.19	76.85	76.97	71,100	76.64
4-Nov-09	77.88	77.88	75.81	77.10	88,700	76.77
3-Nov-09	78.38	78.39	77.58	77.70	27,900	77.37
2-Nov-09	78.55	78.75	78.15	78.29	29,200	77.96
2-Nov-09	$ 0.336 Dividend
30-Oct-09	78.38	78.75	78.20	78.75	37,700	78.08
29-Oct-09	78.24	78.31	77.38	78.01	52,700	77.35
28-Oct-09	78.42	78.80	78.00	78.65	21,700	77.98
27-Oct-09	77.75	78.37	77.40	78.37	140,600	77.70
26-Oct-09	77.83	77.91	77.30	77.30	44,400	76.64
23-Oct-09	78.11	78.48	78.00	78.17	37,300	77.51
22-Oct-09	78.41	78.53	78.12	78.33	21,200	77.66
21-Oct-09	78.65	78.81	78.27	78.64	50,800	77.97
20-Oct-09	78.93	79.27	78.93	79.10	25,300	78.43
19-Oct-09	78.19	78.34	77.81	78.22	116,800	77.56
16-Oct-09	77.73	77.85	77.37	77.85	121,100	77.19
15-Oct-09	77.46	77.55	76.90	77.14	96,600	76.48
14-Oct-09	78.11	78.39	77.69	77.82	50,800	77.16
13-Oct-09	78.54	78.82	78.36	78.55	91,400	77.88
12-Oct-09	78.23	78.24	77.77	78.24	93,300	77.57
9-Oct-09	79.34	79.39	77.94	78.06	106,500	77.40
8-Oct-09	80.48	80.48	79.35	79.73	62,100	79.05
7-Oct-09	79.88	80.12	79.56	80.12	80,200	79.44
6-Oct-09	79.92	80.00	79.55	79.55	45,600	78.87
5-Oct-09	80.13	80.20	79.76	80.00	62,100	79.32
2-Oct-09	80.48	80.50	79.66	79.99	122,100	79.31
1-Oct-09	79.98	80.23	79.53	80.13	1,574,100	79.45
1-Oct-09	$ 0.301 Dividend
30-Sep-09	79.93	80.43	79.75	79.92	99,700	78.94
29-Sep-09	79.91	80.20	79.81	80.18	94,200	79.20
28-Sep-09	79.98	80.26	79.68	80.19	84,300	79.21
25-Sep-09	79.50	79.78	79.12	79.75	71,100	78.77
24-Sep-09	78.91	79.35	78.40	79.09	74,500	78.12
23-Sep-09	78.82	79.09	78.37	78.81	34,400	77.85
22-Sep-09	78.56	78.94	78.22	78.87	15,000	77.91
21-Sep-09	78.53	78.84	78.26	78.56	13,600	77.60
18-Sep-09	78.65	78.94	78.38	78.58	18,300	77.62
17-Sep-09	78.50	79.12	78.20	79.12	23,400	78.15
16-Sep-09	78.35	78.67	77.96	78.33	21,000	77.37
15-Sep-09	78.13	78.36	77.82	78.12	20,200	77.16
14-Sep-09	78.55	78.91	78.26	78.26	33,500	77.30
11-Sep-09	78.99	79.44	78.71	79.02	69,400	78.05
10-Sep-09	77.73	78.70	77.50	78.52	51,900	77.56
9-Sep-09	76.94	77.31	76.66	77.30	28,200	76.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions