BLV - Vanguard Long-Term Bond Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020101.58101.96101.50101.94101.94446,700
Jan 16, 2020102.20102.38101.92102.23102.23317,200
Jan 15, 2020102.13102.37101.89102.19102.19284,100
Jan 14, 2020101.50101.68101.42101.61101.61250,700
Jan 13, 2020101.42101.48101.13101.42101.42325,400
Jan 10, 2020101.25101.79101.24101.70101.70812,800
Jan 09, 2020100.23101.12100.20100.99100.99549,700
Jan 08, 2020101.09101.40100.43100.57100.57575,000
Jan 07, 2020101.28101.39100.95101.01101.01635,900
Jan 06, 2020102.10102.39101.30101.41101.41654,300
Jan 03, 2020101.28102.00101.23101.94101.941,874,300
Jan 02, 2020100.67101.25100.67100.86100.862,145,300
Dec 31, 2019100.78100.84100.23100.34100.34185,500
Dec 30, 2019100.38101.10100.28101.10101.10368,700
Dec 27, 2019101.23101.30101.12101.18101.18272,000
Dec 26, 2019100.81100.97100.61100.92100.92263,200
Dec 24, 2019100.25101.00100.22100.83100.83131,700
Dec 23, 2019100.82100.88100.29100.63100.63378,500
Dec 23, 20190.461 Dividend
Dec 20, 2019100.81101.07100.66101.06100.60268,400
Dec 19, 2019100.81101.18100.64100.94100.48395,800
Dec 18, 2019101.13101.25100.75100.90100.44274,500
Dec 17, 2019101.61101.77101.13101.30100.84715,700
Dec 16, 2019101.72101.75101.20101.43100.97434,600
Dec 13, 2019101.48102.22101.08101.90101.44282,200
Dec 12, 2019101.72101.88100.43101.02100.56977,400
Dec 11, 2019101.85102.27101.74101.99101.52225,500
Dec 10, 2019101.66101.84101.20101.43100.97221,600
Dec 09, 2019101.70101.76101.27101.38100.92263,400
Dec 06, 2019101.02101.69100.99101.23100.77324,400
Dec 05, 2019101.33101.70101.23101.59101.13232,500
Dec 04, 2019102.00102.08101.35101.87101.41271,700
Dec 03, 2019101.69102.63101.56102.26101.79621,900
Dec 02, 2019100.81100.93100.53100.82100.361,494,400
Dec 02, 20190.267 Dividend
Nov 29, 2019102.40102.40101.83102.13101.40224,600
Nov 27, 2019102.37102.57102.21102.45101.72276,800
Nov 26, 2019102.56102.66102.44102.59101.86205,500
Nov 25, 2019101.99102.21101.91102.10101.371,479,700
Nov 22, 2019101.73101.75101.42101.56100.83582,400
Nov 21, 2019101.35101.46101.04101.41100.68368,800
Nov 20, 2019101.57101.85101.46101.82101.09293,400
Nov 19, 2019100.91101.28100.86101.14100.42168,900
Nov 18, 2019100.74100.93100.63100.7199.991,130,900
Nov 15, 2019100.35100.64100.26100.4399.71216,900
Nov 14, 2019100.44100.71100.32100.4699.74299,700
Nov 13, 201999.8599.9499.4999.5898.87991,400
Nov 12, 201999.0599.3198.7799.1398.42194,800
Nov 11, 201999.1099.1098.6898.9098.19160,100
Nov 08, 201998.9699.4498.7398.8398.12200,900
Nov 07, 201999.8199.8498.6499.2498.53553,900
Nov 06, 2019100.46100.68100.15100.4299.70308,300
Nov 05, 2019100.01100.1099.6599.9099.18506,600
Nov 04, 2019101.08101.12100.79100.79100.07319,400
Nov 01, 2019101.94102.22101.56101.89101.16381,900
Nov 01, 20190.282 Dividend
Oct 31, 2019101.63102.35101.53102.09101.08272,200
Oct 30, 2019100.24101.12100.24100.9899.98306,600
Oct 29, 2019100.41100.41100.06100.1099.11331,000
Oct 28, 2019100.44100.64100.13100.2599.26288,300
Oct 25, 2019101.43101.43100.80100.9699.96392,000
Oct 24, 2019101.38101.74101.17101.31100.31280,800
Oct 23, 2019101.55101.72101.19101.26100.26702,200
Oct 22, 2019101.20101.31100.79101.10100.10766,400
Oct 21, 2019100.71100.92100.58100.6999.69220,000
Oct 18, 2019101.36101.56101.19101.27100.27200,600
Oct 17, 2019101.02101.55100.92101.11100.11360,000
Oct 16, 2019101.12101.34100.96101.16100.16310,900
Oct 15, 2019101.56101.65100.96101.08100.08204,900
Oct 14, 2019101.82101.89101.58101.82100.81183,400
Oct 11, 2019101.46101.49100.85101.14100.14327,000
Oct 10, 2019102.39102.39101.77101.95100.94221,900
Oct 09, 2019103.31103.31102.73103.07102.05316,300
Oct 08, 2019103.98103.98103.13103.27102.25306,100
Oct 07, 2019103.67103.84103.37103.45102.43248,100
Oct 04, 2019103.79104.18103.72104.10103.07322,000
Oct 03, 2019103.02104.00102.97103.51102.48609,200
Oct 02, 2019102.76103.03102.50102.80101.78383,800
Oct 01, 2019101.61103.09101.55102.72101.70519,200
Oct 01, 20190.28 Dividend
Sep 30, 2019102.01102.72102.01102.67101.38400,200
Sep 27, 2019102.25102.50102.12102.44101.15209,600
Sep 26, 2019102.35102.66102.17102.31101.02138,200
Sep 25, 2019102.87102.95101.69101.87100.59218,400
Sep 24, 2019102.51103.19102.49103.09101.79230,800
Sep 23, 2019102.47102.87102.09102.23100.94220,400
Sep 20, 2019101.56102.27101.34102.26100.97194,900
Sep 19, 2019101.45101.63101.03101.0599.78206,900
Sep 18, 2019100.92101.31100.50100.7399.46271,000
Sep 17, 201999.82100.5199.66100.3399.07198,600
Sep 16, 201999.5099.9899.2199.8098.54236,200
Sep 13, 201999.87100.0798.8398.9297.67412,800
Sep 12, 2019101.63101.82100.33100.7599.48407,700
Sep 11, 2019100.90101.36100.90101.0199.74270,200
Sep 10, 2019102.43102.59101.10101.1899.90197,400
Sep 09, 2019103.16103.17102.64102.67101.38171,600
Sep 06, 2019103.77104.20103.74104.13102.82473,000
Sep 05, 2019103.99104.07103.10103.72102.41433,000
Sep 04, 2019104.48105.15104.48104.96103.64336,800
Sep 03, 2019104.79105.47104.36104.82103.50498,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...