BLV - Vanguard Long-Term Bond Index Fund ETF Shares

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201991.2991.2991.0191.1891.18221,653
Apr 24, 201990.9291.3490.9291.3491.34138,000
Apr 23, 201990.5490.6490.4690.6490.64146,200
Apr 22, 201990.4990.4990.2890.2990.29252,400
Apr 18, 201990.7590.7590.5890.6690.66176,500
Apr 17, 201990.5090.6190.3990.3990.39223,100
Apr 16, 201990.6490.6790.4090.4290.42299,000
Apr 15, 201990.9391.0490.8390.8490.84283,900
Apr 12, 201990.9191.0690.8190.8790.87268,300
Apr 11, 201991.3891.4091.0391.1291.12457,700
Apr 10, 201991.3891.5591.3091.5191.51244,100
Apr 09, 201991.1491.3591.0291.1991.195,928,000
Apr 08, 201990.8590.9290.6690.8190.81183,900
Apr 05, 201990.7391.0590.7290.9390.93510,500
Apr 04, 201990.6390.8190.5790.7690.76174,100
Apr 03, 201990.6190.7490.5090.5890.58166,700
Apr 02, 201991.0791.1590.8991.0491.04352,800
Apr 01, 201991.4291.6090.8490.9790.97468,400
Apr 01, 20190.298 Dividend
Mar 29, 201991.7592.1791.7592.1491.84244,900
Mar 28, 201992.0392.2191.8992.1891.8890,600
Mar 27, 201991.5192.0391.5191.9491.64370,600
Mar 26, 201991.2191.4891.1191.3091.00163,300
Mar 25, 201991.0891.7590.9091.3191.01120,900
Mar 22, 201990.6691.2690.6091.1490.85142,800
Mar 21, 201989.8990.0989.8590.0789.78120,100
Mar 20, 201989.1889.9389.1389.7289.43174,400
Mar 19, 201988.7889.0988.7589.0688.77214,600
Mar 18, 201989.0289.1689.0189.0988.80145,500
Mar 15, 201989.0689.1788.9189.0988.80212,700
Mar 14, 201989.0489.0488.4488.6188.321,069,900
Mar 13, 201989.0689.1688.9289.0988.80177,000
Mar 12, 201988.9089.3788.8689.2388.94152,700
Mar 11, 201988.7388.8288.6288.7988.50357,000
Mar 08, 201988.5388.7488.2988.7388.44101,700
Mar 07, 201988.4388.6388.4388.5888.29114,700
Mar 06, 201987.9688.2787.9388.1887.89376,700
Mar 05, 201987.6887.8987.5887.8987.61233,900
Mar 04, 201987.6587.9187.6087.8787.59182,800
Mar 01, 201987.7487.8587.3987.4287.14332,700
Mar 01, 20190.293 Dividend
Feb 28, 201988.4288.4387.9788.1587.57225,600
Feb 27, 201988.6788.7188.1488.2887.70196,500
Feb 26, 201989.0689.1088.8389.0088.42195,800
Feb 25, 201988.6588.7888.5788.7488.16320,200
Feb 22, 201988.7689.0288.7188.8388.25287,800
Feb 21, 201988.5088.5188.2888.3587.77323,600
Feb 20, 201988.9989.0188.7488.9588.37389,000
Feb 19, 201989.2989.3488.8289.1088.526,804,500
Feb 15, 201988.8589.0788.7589.0488.46286,300
Feb 14, 201989.1389.1388.7488.7788.19159,300
Feb 13, 201988.7088.7688.5588.6388.05139,700
Feb 12, 201989.0489.0488.7188.8688.28223,100
Feb 11, 201989.0089.1588.9589.0188.43792,300
Feb 08, 201989.1589.2488.9989.1588.57339,100
Feb 07, 201988.8988.9288.6288.8988.31363,300
Feb 06, 201989.0089.0088.5088.6788.09220,200
Feb 05, 201988.5189.0088.5188.8088.22226,700
Feb 04, 201988.2588.4087.9588.2787.691,823,400
Feb 01, 201988.7788.8688.3888.5087.92340,500
Feb 01, 20190.285 Dividend
Jan 31, 201988.6889.2888.6889.1488.27112,100
Jan 30, 201988.1388.3287.9088.2987.43158,900
Jan 29, 201987.8088.1187.8088.0787.2192,600
Jan 28, 201987.8687.9987.7587.7886.93123,500
Jan 25, 201987.8787.9087.6987.8687.01124,000
Jan 24, 201987.8588.0587.7987.9687.10657,100
Jan 23, 201987.2787.6487.2487.5586.70240,500
Jan 22, 201987.4787.6787.2787.4286.57427,800
Jan 18, 201987.2187.3987.0287.1286.27522,000
Jan 17, 201987.2387.3487.0387.2586.40292,400
Jan 16, 201986.9387.2486.7787.1386.28218,100
Jan 15, 201987.2987.2986.9587.0386.18242,900
Jan 14, 201987.4587.5487.0887.1986.34189,800
Jan 11, 201987.5987.7087.3887.5286.67183,400
Jan 10, 201987.9087.9087.2387.3286.47320,200
Jan 09, 201987.8087.9287.6487.8286.97402,700
Jan 08, 201987.7787.8887.7187.7986.94344,200
Jan 07, 201988.0588.0787.6087.6986.84254,700
Jan 04, 201987.7487.8487.4587.7486.89486,700
Jan 03, 201987.8488.3987.7188.2587.39806,700
Jan 02, 201987.5987.8087.3387.8086.95838,200
Dec 31, 201886.7787.5186.7687.5186.661,058,200
Dec 28, 201886.4686.9286.4286.9286.07187,700
Dec 27, 201886.9087.0886.2286.2385.39402,200
Dec 26, 201886.9886.9886.3086.4185.57270,200
Dec 24, 201887.1187.1886.8987.0186.16212,100
Dec 24, 20180.263 Dividend
Dec 21, 201887.4587.4887.0487.1986.08172,400
Dec 20, 201887.9788.2587.1687.2086.09247,800
Dec 19, 201887.4587.9987.3887.6486.53157,000
Dec 18, 201886.8387.3086.8087.1085.995,860,200
Dec 17, 201886.2386.8786.2386.6985.591,715,500
Dec 14, 201886.5186.5586.2586.3585.2591,700
Dec 13, 201886.1686.4786.1686.2585.15229,100
Dec 12, 201886.2286.4486.1386.1985.09134,100
Dec 11, 201886.2286.4286.1486.2085.10338,900
Dec 10, 201886.0386.2485.8186.0484.95163,600
Dec 07, 201885.7185.8185.4885.8184.72388,800
Dec 06, 201885.7986.0585.6685.6784.58181,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...