Vanguard Long-Term Bond Index Fund ETF Shares (BLV) Historical Stock Data
69.15 ↑0.28 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLV is down -0.10% a day on average. There have been 13 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 17 days where BLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 69.24 | 69.15 | ↓$0.09 (-0.13%) | 69.04 | 69.57 | 1.90M |
| 2024-12-19 | 69.07 | 68.87 | ↓$0.20 (-0.29%) | 68.56 | 69.12 | 1.37M |
| 2024-12-18 | 70.33 | 69.63 | ↓$0.70 (-1.00%) | 69.57 | 70.60 | 752.41K |
| 2024-12-17 | 70.51 | 70.52 | ↑$0.01 (0.01%) | 70.44 | 70.74 | 613.56K |
| 2024-12-16 | 70.53 | 70.46 | ↓$0.07 (-0.10%) | 70.25 | 70.61 | 614.28K |
| 2024-12-13 | 70.75 | 70.38 | ↓$0.37 (-0.52%) | 70.27 | 70.79 | 555.67K |
| 2024-12-12 | 71.32 | 70.97 | ↓$0.35 (-0.49%) | 70.91 | 71.38 | 510.19K |
| 2024-12-11 | 72.15 | 71.65 | ↓$0.50 (-0.69%) | 71.63 | 72.36 | 589.53K |
| 2024-12-10 | 72.09 | 72.14 | ↑$0.05 (0.07%) | 72.02 | 72.28 | 735.21K |
| 2024-12-09 | 72.54 | 72.40 | ↓$0.14 (-0.19%) | 72.33 | 72.65 | 489.72K |
| 2024-12-06 | 73.00 | 72.84 | ↓$0.16 (-0.22%) | 72.60 | 73.13 | 444.29K |
| 2024-12-05 | 72.46 | 72.72 | ↑$0.26 (0.36%) | 72.34 | 72.80 | 448.26K |
| 2024-12-04 | 71.89 | 72.62 | ↑$0.73 (1.02%) | 71.71 | 72.72 | 658.19K |
| 2024-12-03 | 72.54 | 72.01 | ↓$0.53 (-0.73%) | 72.00 | 72.64 | 601.66K |
| 2024-12-02 | 72.00 | 72.50 | ↑$0.50 (0.69%) | 71.99 | 72.67 | 711.55K |
| 2024-11-29 | 72.36 | 72.58 | ↑$0.22 (0.30%) | 72.35 | 72.62 | 311.83K |
| 2024-11-27 | 71.97 | 71.98 | ↑$0.01 (0.01%) | 71.71 | 72.17 | 465.23K |
| 2024-11-26 | 71.46 | 71.55 | ↑$0.09 (0.13%) | 71.21 | 71.58 | 531.05K |
| 2024-11-25 | 71.46 | 71.77 | ↑$0.31 (0.43%) | 71.39 | 71.86 | 688.03K |
| 2024-11-22 | 70.41 | 70.30 | ↓$0.11 (-0.16%) | 70.16 | 70.50 | 1.15M |
| 2024-11-21 | 70.37 | 70.23 | ↓$0.14 (-0.20%) | 70.08 | 70.63 | 530.25K |
| 2024-11-20 | 70.20 | 70.32 | ↑$0.12 (0.17%) | 70.17 | 70.56 | 618.05K |
| 2024-11-19 | 70.63 | 70.58 | ↓$0.05 (-0.07%) | 70.50 | 70.80 | 493.83K |
| 2024-11-18 | 69.93 | 70.28 | ↑$0.35 (0.50%) | 69.79 | 70.49 | 534.28K |
| 2024-11-15 | 69.93 | 70.14 | ↑$0.21 (0.30%) | 69.45 | 70.50 | 0.97M |
| 2024-11-14 | 70.44 | 70.25 | ↓$0.19 (-0.27%) | 70.21 | 70.70 | 766.25K |
| 2024-11-13 | 71.11 | 70.05 | ↓$1.06 (-1.49%) | 69.95 | 71.11 | 589.51K |
| 2024-11-12 | 71.11 | 70.55 | ↓$0.56 (-0.79%) | 70.44 | 71.33 | 615.79K |
| 2024-11-11 | 71.61 | 71.56 | ↓$0.05 (-0.07%) | 71.28 | 71.62 | 421.64K |
| 2024-11-08 | 71.36 | 71.75 | ↑$0.39 (0.55%) | 71.36 | 71.85 | 767.63K |
Create an account or log in to view more rows.
$BLV Not Selling
Hodling for thousands!
$BLV Rug pull soon?
$BLV just fucking go already jeesh
$BLV pump up the volume
$BLV 5 minute looks sexy
$BLV do u adivise to buy more monday
$BLV search and destroy bears!!
$BLV Starting a small position
$BLV Bull flag forming?
$BLV go to the bathroom
come back to green! I like it!