BLV - Vanguard Long-Term Bond Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201994.9195.2194.8595.0395.03176,700
Jun 13, 201994.7995.0394.7495.0095.00143,500
Jun 12, 201994.5394.6694.3994.6594.65188,700
Jun 11, 201994.6394.6594.4394.5794.57408,600
Jun 10, 201994.7394.7494.5194.6394.63369,600
Jun 07, 201995.1495.4295.0495.1895.18253,700
Jun 06, 201994.5694.8194.2194.5094.50439,000
Jun 05, 201994.4394.5694.0694.1594.151,501,500
Jun 04, 201994.7794.8094.2694.5494.54715,500
Jun 03, 201994.8195.1294.5395.0495.04467,200
Jun 03, 20190.284 Dividend
May 31, 201994.2594.8294.2594.8094.52855,100
May 30, 201993.8394.2593.6094.2193.93424,300
May 29, 201993.8193.9293.5693.5993.31448,900
May 28, 201993.1793.6293.1793.4793.19632,800
May 24, 201992.8892.9592.6992.9592.67153,900
May 23, 201992.3793.0392.3792.7392.451,256,200
May 22, 201991.8492.1591.8192.1391.8596,500
May 21, 201991.8691.8891.7191.8291.54120,200
May 20, 201992.0192.2091.7891.8291.54137,100
May 17, 201992.2292.2291.9192.0791.79138,100
May 16, 201992.0292.0291.8391.8791.59141,100
May 15, 201992.1892.1991.8692.1291.84305,400
May 14, 201991.7891.8091.5791.7291.45128,000
May 13, 201991.5591.8191.4891.8091.52196,500
May 10, 201991.3591.5391.2891.4091.13234,400
May 09, 201991.6391.6891.1491.4291.15247,000
May 08, 201991.8591.8591.2191.2290.95212,400
May 07, 201991.4691.7991.4391.7191.44226,700
May 06, 201991.4191.4691.2391.3991.12202,100
May 03, 201991.0591.2991.0091.0890.81164,200
May 02, 201991.2791.2790.6590.7890.51192,600
May 01, 201991.2991.7491.1291.3391.06535,500
May 01, 20190.275 Dividend
Apr 30, 201991.0391.3691.0091.2990.74223,700
Apr 29, 201991.2491.2590.9191.0490.49368,300
Apr 26, 201991.5791.6691.4691.5691.01168,500
Apr 25, 201991.2991.2991.0191.1890.63222,500
Apr 24, 201990.9291.3490.9291.3490.79138,000
Apr 23, 201990.5490.6490.4690.6490.10146,200
Apr 22, 201990.4990.4990.2890.2989.75252,400
Apr 18, 201990.7590.7590.5890.6690.12176,500
Apr 17, 201990.5090.6190.3990.3989.85223,100
Apr 16, 201990.6490.6790.4090.4289.88299,000
Apr 15, 201990.9391.0490.8390.8490.30283,900
Apr 12, 201990.9191.0690.8190.8790.32268,300
Apr 11, 201991.3891.4091.0391.1290.57457,700
Apr 10, 201991.3891.5591.3091.5190.96244,100
Apr 09, 201991.1491.3591.0291.1990.645,928,000
Apr 08, 201990.8590.9290.6690.8190.27183,900
Apr 05, 201990.7391.0590.7290.9390.38510,500
Apr 04, 201990.6390.8190.5790.7690.22174,100
Apr 03, 201990.6190.7490.5090.5890.04166,700
Apr 02, 201991.0791.1590.8991.0490.49352,800
Apr 01, 201991.4291.6090.8490.9790.42468,400
Apr 01, 20190.298 Dividend
Mar 29, 201991.7592.1791.7592.1491.29244,900
Mar 28, 201992.0392.2191.8992.1891.3390,600
Mar 27, 201991.5192.0391.5191.9491.09370,600
Mar 26, 201991.2191.4891.1191.3090.46163,300
Mar 25, 201991.0891.7590.9091.3190.47120,900
Mar 22, 201990.6691.2690.6091.1490.30142,800
Mar 21, 201989.8990.0989.8590.0789.24120,100
Mar 20, 201989.1889.9389.1389.7288.89174,400
Mar 19, 201988.7889.0988.7589.0688.24214,600
Mar 18, 201989.0289.1689.0189.0988.27145,500
Mar 15, 201989.0689.1788.9189.0988.27212,700
Mar 14, 201989.0489.0488.4488.6187.791,069,900
Mar 13, 201989.0689.1688.9289.0988.27177,000
Mar 12, 201988.9089.3788.8689.2388.41152,700
Mar 11, 201988.7388.8288.6288.7987.97357,000
Mar 08, 201988.5388.7488.2988.7387.91101,700
Mar 07, 201988.4388.6388.4388.5887.76114,700
Mar 06, 201987.9688.2787.9388.1887.37376,700
Mar 05, 201987.6887.8987.5887.8987.08233,900
Mar 04, 201987.6587.9187.6087.8787.06182,800
Mar 01, 201987.7487.8587.3987.4286.61332,700
Mar 01, 20190.293 Dividend
Feb 28, 201988.4288.4387.9788.1587.05225,600
Feb 27, 201988.6788.7188.1488.2887.18196,500
Feb 26, 201989.0689.1088.8389.0087.89195,800
Feb 25, 201988.6588.7888.5788.7487.63320,200
Feb 22, 201988.7689.0288.7188.8387.72287,800
Feb 21, 201988.5088.5188.2888.3587.24323,600
Feb 20, 201988.9989.0188.7488.9587.84389,000
Feb 19, 201989.2989.3488.8289.1087.996,804,500
Feb 15, 201988.8589.0788.7589.0487.93286,300
Feb 14, 201989.1389.1388.7488.7787.66159,300
Feb 13, 201988.7088.7688.5588.6387.52139,700
Feb 12, 201989.0489.0488.7188.8687.75223,100
Feb 11, 201989.0089.1588.9589.0187.90792,300
Feb 08, 201989.1589.2488.9989.1588.03339,100
Feb 07, 201988.8988.9288.6288.8987.78363,300
Feb 06, 201989.0089.0088.5088.6787.56220,200
Feb 05, 201988.5189.0088.5188.8087.69226,700
Feb 04, 201988.2588.4087.9588.2787.171,823,400
Feb 01, 201988.7788.8688.3888.5087.39340,500
Feb 01, 20190.285 Dividend
Jan 31, 201988.6889.2888.6889.1487.74112,100
Jan 30, 201988.1388.3287.9088.2986.91158,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...