U.S. Markets open in 1 hr 55 mins

Vanguard Long-Term Bond Index Fund ETF Shares (BLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
113.64+0.27 (+0.24%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 2020113.30113.79113.20113.64113.64237,900
Nov 27, 2020113.04113.37112.76113.37113.37118,700
Nov 25, 2020112.80113.08112.44112.55112.551,377,800
Nov 24, 2020113.12113.20112.61112.72112.72280,700
Nov 23, 2020113.39113.47113.04113.39113.39296,700
Nov 20, 2020113.24113.68112.94113.49113.49251,700
Nov 19, 2020112.75113.28112.62113.08113.08321,600
Nov 18, 2020112.26112.31111.92112.24112.24509,100
Nov 17, 2020111.65111.94111.65111.90111.90240,700
Nov 16, 2020111.13111.45111.09111.32111.32618,100
Nov 13, 2020111.13111.33110.96111.09111.09193,200
Nov 12, 2020110.25111.00110.19111.00111.00323,900
Nov 11, 2020109.57109.89109.37109.89109.89420,100
Nov 10, 2020109.64110.01109.38109.52109.52452,700
Nov 09, 2020110.68110.85109.65109.93109.93597,700
Nov 06, 2020111.75111.90111.37111.69111.69405,600
Nov 05, 2020112.65112.80112.14112.58112.58416,000
Nov 04, 2020112.16112.42111.73112.00112.00693,400
Nov 03, 2020109.68109.83109.32109.60109.602,219,800
Nov 02, 2020110.03110.17109.76109.77109.771,261,700
Nov 02, 20200.263 Dividend
Oct 30, 2020110.20110.50109.45109.49109.231,792,400
Oct 29, 2020111.04111.12109.94110.25109.99420,700
Oct 28, 2020111.72111.78110.88111.04110.77368,800
Oct 27, 2020111.14111.50111.00111.50111.23331,100
Oct 26, 2020110.53110.85110.30110.76110.49290,100
Oct 23, 2020109.53110.20109.52110.08109.82262,000
Oct 22, 2020110.17110.25109.50109.50109.24260,000
Oct 21, 2020110.46110.75110.26110.29110.03290,000
Oct 20, 2020111.16111.16110.51110.57110.30302,300
Oct 19, 2020111.44111.54111.12111.34111.07499,200
Oct 16, 2020112.06112.27111.62111.75111.48310,500
Oct 15, 2020112.48112.59111.91112.03111.76308,800
Oct 14, 2020112.22112.35111.98112.02111.751,265,600
Oct 13, 2020111.87112.04111.63111.96111.692,064,000
Oct 12, 2020111.19111.65111.09111.55111.28221,400
Oct 09, 2020110.53111.04110.27110.98110.71352,000
Oct 08, 2020110.70110.90110.52110.69110.42400,900
Oct 07, 2020110.50110.87110.00110.16109.90395,200
Oct 06, 2020110.52111.45110.12110.94110.67703,700
Oct 05, 2020110.98111.00110.34110.49110.22668,000
Oct 02, 2020111.86111.86111.24111.75111.48360,000
Oct 01, 2020111.16112.03111.16111.86111.59421,300
Oct 01, 20200.269 Dividend
Sep 30, 2020112.01112.30111.43111.84111.30471,600
Sep 29, 2020112.66112.81112.27112.39111.85274,000
Sep 28, 2020112.17112.48112.15112.48111.94272,600
Sep 25, 2020112.19112.31111.95112.25111.71198,900
Sep 24, 2020112.30112.39112.10112.26111.72286,800
Sep 23, 2020112.83112.83112.10112.10111.562,386,100
Sep 22, 2020112.86113.15112.60112.76112.22197,600
Sep 21, 2020113.25113.25112.63112.84112.30299,400
Sep 18, 2020113.10113.21112.58112.63112.09185,700
Sep 17, 2020113.32113.51112.75112.94112.401,219,500
Sep 16, 2020113.39113.59112.57112.84112.30216,900
Sep 15, 2020112.93113.11112.77112.95112.41265,200
Sep 14, 2020112.99113.17112.75113.01112.47396,300
Sep 11, 2020112.75112.82112.40112.77112.23468,100
Sep 10, 2020111.98112.55111.67112.49111.95326,700
Sep 09, 2020112.39112.65111.90112.12111.58337,500
Sep 08, 2020112.37112.94112.10112.48111.94223,800
Sep 04, 2020113.19113.19111.76111.78111.24483,100
Sep 03, 2020113.89114.24113.63113.78113.23521,500
Sep 02, 2020112.68113.85112.54113.76113.21516,700
Sep 01, 2020111.47112.94111.35112.91112.371,289,700
Sep 01, 20200.269 Dividend
Aug 31, 2020111.65112.48111.45111.99111.182,022,100
Aug 28, 2020111.58111.68111.00111.41110.61585,200
Aug 27, 2020113.15113.15111.21111.25110.45656,200
Aug 26, 2020112.77112.97112.29112.92112.11473,500
Aug 25, 2020113.05113.24112.50113.04112.23422,500
Aug 24, 2020114.23114.50113.81113.88113.06252,500
Aug 21, 2020113.87114.21113.42114.05113.23305,900
Aug 20, 2020113.84113.84113.50113.65112.83306,400
Aug 19, 2020113.80113.96112.66112.94112.13326,700
Aug 18, 2020113.22113.54112.98113.48112.66425,400
Aug 17, 2020112.93113.24112.65112.80111.99240,000
Aug 14, 2020112.94113.25112.47112.50111.69349,200
Aug 13, 2020114.47114.47112.85113.05112.24535,900
Aug 12, 2020114.74114.97114.35114.60113.78326,900
Aug 11, 2020115.55115.65114.81115.31114.48661,000
Aug 10, 2020117.21117.41116.41116.45115.61335,100
Aug 07, 2020117.62117.85116.83116.89116.05557,400
Aug 06, 2020117.59117.98117.30117.53116.68434,400
Aug 05, 2020116.88117.18116.74116.76115.92619,300
Aug 04, 2020117.01117.43116.89117.43116.591,258,300
Aug 03, 2020116.25116.65116.05116.53115.69458,700
Aug 03, 20200.263 Dividend
Jul 31, 2020116.75117.22116.45117.07115.97334,800
Jul 30, 2020117.13117.13116.78116.98115.88383,500
Jul 29, 2020116.40116.60116.10116.58115.48365,000
Jul 28, 2020116.22116.67116.20116.33115.23213,300
Jul 27, 2020116.88117.05116.02116.03114.94189,200
Jul 24, 2020116.61116.75116.25116.59115.49249,100
Jul 23, 2020116.44116.75116.21116.62115.52494,400
Jul 22, 2020116.01116.19115.80115.97114.88560,400
Jul 21, 2020115.58115.72115.37115.43114.34381,300
Jul 20, 2020115.27115.47115.04115.17114.08378,700
Jul 17, 2020115.05115.13114.58114.86113.78252,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...