BLV - Vanguard Long-Term Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201889.3289.6789.3289.5489.5493,900
Feb 22, 201889.0089.3688.8688.8888.8893,200
Feb 21, 201889.7189.7888.6988.8588.85107,000
Feb 20, 201889.6889.8089.4189.5689.5691,000
Feb 16, 201890.0090.2589.7789.9889.98510,500
Feb 15, 201889.5189.9989.5189.6489.64114,600
Feb 14, 201889.4189.6489.0689.1989.19145,300
Feb 13, 201889.6689.8089.4289.7289.72149,000
Feb 12, 201889.7590.1789.5189.6689.66894,100
Feb 09, 201889.7089.8789.2589.3789.37348,600
Feb 08, 201889.9190.4189.7590.0990.09195,700
Feb 07, 201890.9991.3490.2390.4190.41271,600
Feb 06, 201891.0691.4190.7490.9690.961,361,100
Feb 05, 201890.6392.1990.3691.5791.57568,800
Feb 02, 201891.2791.5390.8991.1591.15853,000
Feb 01, 201892.6592.7391.7691.8191.811,012,000
Feb 01, 20180.277 Dividend
Jan 31, 201893.1393.3492.6593.0292.74747,300
Jan 30, 201892.8692.8992.4492.7292.44135,800
Jan 29, 201893.2693.3092.8793.2392.95175,200
Jan 26, 201893.8493.8493.3293.6393.35162,200
Jan 25, 201893.2393.9493.0893.9293.64167,400
Jan 24, 201893.0793.1492.7993.1092.82134,700
Jan 23, 201893.4493.6993.1593.5193.23199,000
Jan 22, 201893.1793.3592.9593.0592.77128,200
Jan 19, 201893.2793.3092.9893.0092.72187,800
Jan 18, 201893.5293.7393.4093.5393.25136,900
Jan 17, 201894.4294.5593.9694.1693.88139,400
Jan 16, 201894.5094.5094.0994.3494.06146,900
Jan 12, 201893.7294.2393.6794.1793.89126,100
Jan 11, 201893.5094.1093.3894.0093.72415,100
Jan 10, 201892.9393.6692.7693.5793.29498,700
Jan 09, 201894.0094.0093.4593.4793.19164,300
Jan 08, 201894.6094.6094.1194.3894.10127,300
Jan 05, 201894.5594.6494.1494.4094.12113,100
Jan 04, 201894.3894.7094.1894.6294.34119,600
Jan 03, 201894.4494.5994.1594.5394.25147,000
Jan 02, 201894.8894.8893.8394.1893.90370,200
Dec 29, 201794.8395.1994.8395.0894.8091,200
Dec 28, 201794.8995.0794.7194.7794.49286,600
Dec 27, 201794.5995.1994.3695.0194.73128,100
Dec 26, 201793.8994.2593.8894.0693.78239,900
Dec 26, 20170.293 Dividend
Dec 22, 201793.9894.0993.9294.0193.4494,200
Dec 21, 201793.6694.1693.5894.0693.49201,600
Dec 20, 201793.5093.8093.3493.4992.92143,300
Dec 19, 201794.7094.7793.9594.2093.63120,700
Dec 18, 201795.7395.7395.0395.1694.58125,700
Dec 15, 201795.5095.9895.3995.7695.1895,500
Dec 14, 201795.0595.5394.8695.4894.9088,400
Dec 13, 201794.8695.2394.7295.1794.5997,100
Dec 12, 201794.5094.5694.1694.4693.8967,900
Dec 11, 201794.7894.9494.5394.5393.95106,900
Dec 08, 201794.6794.7194.3894.6594.0767,100
Dec 07, 201795.4095.4294.4994.6694.08110,000
Dec 06, 201795.4395.5395.1695.1694.58106,600
Dec 05, 201794.5595.0694.5294.9094.32102,800
Dec 04, 201794.2594.5594.1294.5593.97253,500
Dec 01, 201794.2795.1693.8194.5493.96192,300
Dec 01, 20170.283 Dividend
Nov 30, 201794.0594.1393.5293.9193.06124,600
Nov 29, 201794.0894.1293.7994.0893.23125,600
Nov 28, 201794.7894.9094.6094.7693.90544,600
Nov 27, 201794.7094.7994.5194.6193.7596,300
Nov 24, 201794.9094.9094.6794.7693.9059,400
Nov 22, 201794.5194.9694.5194.8994.0398,000
Nov 21, 201794.5694.8394.3594.5493.6894,200
Nov 20, 201794.0494.2193.8994.1893.32139,700
Nov 17, 201793.8894.1093.8094.0993.2495,300
Nov 16, 201793.8193.9993.5293.5992.74136,300
Nov 15, 201793.6694.0793.3693.9693.11168,600
Nov 14, 201793.0893.4093.0693.2092.35120,100
Nov 13, 201793.2493.2492.9093.0492.20133,700
Nov 10, 201793.2693.2692.7092.8592.0177,000
Nov 09, 201794.0594.0593.6393.9193.06128,200
Nov 08, 201794.3894.4294.2194.2293.36162,700
Nov 07, 201794.1494.4794.1494.3493.48148,200
Nov 06, 201794.2894.2894.0194.2493.38118,000
Nov 03, 201793.9894.0993.7494.0393.18141,300
Nov 02, 201793.7193.9393.6193.7892.93111,900
Nov 01, 201793.4893.7993.3793.6192.76391,500
Nov 01, 20170.293 Dividend
Oct 31, 201793.7693.7693.4293.5092.36529,500
Oct 30, 201793.3893.5793.2393.5192.37604,000
Oct 27, 201792.8993.1492.6693.0991.96179,100
Oct 26, 201792.8092.8592.4692.5291.39128,100
Oct 25, 201792.5592.7492.4592.6791.54107,500
Oct 24, 201793.1093.1893.0093.0791.9480,100
Oct 23, 201793.4893.7193.3793.5292.3878,800
Oct 20, 201793.4693.4893.1193.3192.1795,800
Oct 19, 201794.2394.3494.0194.0192.8694,600
Oct 18, 201793.9093.9093.6093.8392.69124,100
Oct 17, 201794.0694.3493.9894.2093.05173,000
Oct 16, 201794.1394.2694.0494.2693.1191,600
Oct 13, 201794.1594.3493.8694.3293.17105,000
Oct 12, 201793.5893.7493.3293.7492.60120,900
Oct 11, 201793.6493.6593.4193.5392.39193,300
Oct 10, 201793.4793.8093.3393.4692.32109,500
Oct 09, 201793.2493.2993.0993.2892.14143,900
Oct 06, 201792.8593.2792.7193.0991.96140,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...