Vanguard Long-Term Bond Index Fund ETF Shares (BLV) Historical Stock Data
75.32 ↓0.05 (-0.07%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLV is up 0.05% a day on average. There have been 22 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 8 days where BLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 75.32 | 75.32 | ↑$0.00 (0.00%) | 75.13 | 76.07 | 0.95M |
| 2024-09-05 | 75.15 | 75.37 | ↑$0.22 (0.29%) | 74.81 | 75.41 | 586.01K |
| 2024-09-04 | 74.26 | 74.88 | ↑$0.62 (0.83%) | 74.15 | 74.95 | 774.04K |
| 2024-09-03 | 74.16 | 74.20 | ↑$0.04 (0.05%) | 73.99 | 74.50 | 1.26M |
| 2024-08-30 | 74.37 | 73.73 | ↓$0.64 (-0.86%) | 73.68 | 74.51 | 874.62K |
| 2024-08-29 | 74.22 | 74.23 | ↑$0.01 (0.01%) | 74.00 | 74.32 | 383.05K |
| 2024-08-28 | 74.57 | 74.41 | ↓$0.16 (-0.21%) | 74.37 | 74.67 | 405.34K |
| 2024-08-27 | 74.45 | 74.62 | ↑$0.17 (0.23%) | 74.23 | 74.67 | 467.56K |
| 2024-08-26 | 75.10 | 74.76 | ↓$0.34 (-0.45%) | 74.72 | 75.10 | 439.14K |
| 2024-08-23 | 74.71 | 74.89 | ↑$0.18 (0.24%) | 74.58 | 75.05 | 470.14K |
| 2024-08-21 | 74.86 | 75.01 | ↑$0.15 (0.20%) | 74.63 | 75.26 | 772K |
| 2024-08-20 | 74.62 | 74.84 | ↑$0.22 (0.29%) | 74.52 | 74.92 | 550.17K |
| 2024-08-19 | 74.17 | 74.40 | ↑$0.23 (0.31%) | 74.13 | 74.55 | 495.56K |
| 2024-08-16 | 74.09 | 74.12 | ↑$0.03 (0.04%) | 73.81 | 74.13 | 398.43K |
| 2024-08-15 | 73.50 | 73.85 | ↑$0.35 (0.48%) | 73.35 | 73.86 | 576.99K |
| 2024-08-14 | 74.08 | 74.25 | ↑$0.17 (0.23%) | 74.00 | 74.43 | 598.34K |
| 2024-08-13 | 73.70 | 73.81 | ↑$0.11 (0.15%) | 73.55 | 73.86 | 530.72K |
| 2024-08-12 | 72.97 | 73.26 | ↑$0.29 (0.40%) | 72.80 | 73.37 | 465.93K |
| 2024-08-09 | 73.13 | 73.05 | ↓$0.08 (-0.11%) | 72.92 | 73.21 | 443.83K |
| 2024-08-08 | 72.28 | 72.40 | ↑$0.12 (0.17%) | 72.08 | 72.46 | 509.37K |
| 2024-08-07 | 72.83 | 72.57 | ↓$0.26 (-0.36%) | 72.38 | 73.13 | 0.92M |
| 2024-08-06 | 73.98 | 73.12 | ↓$0.86 (-1.16%) | 73.11 | 74.11 | 1.04M |
| 2024-08-05 | 74.74 | 74.25 | ↓$0.49 (-0.66%) | 73.76 | 74.89 | 1.80M |
| 2024-08-02 | 73.57 | 74.19 | ↑$0.62 (0.84%) | 73.42 | 74.20 | 1.16M |
| 2024-08-01 | 72.58 | 72.63 | ↑$0.05 (0.07%) | 72.58 | 72.98 | 708.64K |
| 2024-07-31 | 72.22 | 72.40 | ↑$0.18 (0.25%) | 72.03 | 72.42 | 548.18K |
| 2024-07-30 | 71.73 | 71.75 | ↑$0.02 (0.03%) | 71.46 | 71.84 | 424.36K |
| 2024-07-29 | 71.70 | 71.60 | ↓$0.10 (-0.14%) | 71.45 | 71.73 | 390.49K |
| 2024-07-26 | 71.27 | 71.33 | ↑$0.06 (0.08%) | 70.83 | 71.39 | 321.30K |
| 2024-07-25 | 70.61 | 70.78 | ↑$0.17 (0.24%) | 70.57 | 71.11 | 447.43K |
Create an account or log in to view more rows.
$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!
$BLV come to papa
$BLV very nice
$BLV let’s go baby!