Vanguard Long-Term Bond Index ETF $88.28

up +0.20


24/4/2014 03:45 PM  |  NYSEARCA : BLV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLV historical data

Date Open High Low Close Volume
4/23/201487.8588.1587.8088.0826,898
4/22/201487.3787.7687.2587.7541,512
4/21/201487.6887.8787.5087.59101,724
4/17/201488.2588.3087.3187.6085,009
4/16/201487.6688.2287.6188.2057,912
4/15/201487.6588.2087.6588.0656,394
4/14/201487.6587.7787.6087.7550,375
4/11/201487.6387.7387.2587.7049,321
4/10/201486.8587.3886.7387.1761,846
4/9/201486.6587.0186.6086.8054,082
4/8/201486.7787.0186.4686.9875,398
4/7/201486.4586.7786.3486.7361,320
4/4/201485.9586.4885.9586.2368,018
4/3/201485.7685.9085.6585.8846,358
4/2/201485.8085.8585.5985.6474,731
4/1/201486.0286.1985.9586.0553,020
3/31/201486.4686.7586.1586.73123,637
3/28/201487.0487.0686.5886.90156,637
3/27/201486.8687.3586.7087.17101,790
3/26/201486.2986.8086.2086.80197,390
3/25/201486.0586.3385.9486.2257,910
3/24/201485.8586.4285.8086.3763,492
3/21/201485.4185.8585.4185.8320,615
3/20/201485.2185.4885.1785.2444,935
3/19/201485.8885.8985.1785.2939,606
3/18/201485.6286.0485.5285.8163,436
3/17/201485.6785.7885.5085.57169,276
3/14/201486.0286.1285.6985.75263,369
3/13/201484.8785.9684.8785.7873,901
3/12/201484.9985.1084.8185.0536,381
3/11/201484.4384.6784.4084.6151,346
3/10/201484.3984.5284.3784.4549,540
3/7/201484.3184.5884.2284.4281,860
3/6/201485.0685.1584.9484.94110,872
3/5/201485.4085.5885.2885.4865,125
3/4/201485.9486.1785.4585.58145,593
3/3/201486.1286.2485.9286.21439,608
2/28/201486.3086.3786.0386.24381,338
2/27/201486.2586.3986.1586.3540,820
2/26/201485.6285.9685.5785.9138,037
2/25/201485.2885.5585.2785.5037,366
2/24/201485.2085.2284.9085.0565,833
2/21/201484.6985.1384.6985.1151,822
2/20/201484.8084.9284.5184.7247,375
2/19/201485.3885.3884.7084.85199,019
2/18/201485.0985.3984.8185.13116,155
2/14/201484.9385.0084.8184.9556,792
2/13/201484.8184.9084.6984.8364,542
2/12/201484.7584.7584.4384.5654,198
2/11/201484.9185.0784.7484.92144,884
2/10/201484.5285.2384.5285.22201,908
2/7/201484.9185.1084.8184.94176,958
2/6/201485.1285.2884.8484.99108,689
2/5/201485.4385.6085.0585.09222,257
2/4/201485.7885.8785.5285.74202,496
2/3/201485.5586.2685.2586.21526,875
1/31/201485.5685.7685.3585.70326,655
1/30/201485.1385.3284.9585.2955,740
1/29/201485.1185.4984.8285.3246,394
1/28/201484.7984.8784.5084.87104,464
1/27/201484.8184.9584.5384.5881,562
1/24/201484.6884.8584.4784.8530,859
1/23/201484.1384.6484.0684.4339,309
1/22/201484.0684.2483.8083.8558,668
1/21/201483.9984.2783.9284.1848,642
1/17/201483.7583.9983.7083.9624,179
1/16/201483.7983.8983.7283.8519,394
1/15/201483.2383.4883.1583.4487,091
1/14/201483.5583.6383.4583.4739,563
1/13/201483.3883.7983.3883.6639,678
1/10/201483.1283.4983.1083.46112,870
1/9/201482.4182.5982.2182.5621,276
1/8/201482.2582.2881.8882.1863,031
1/7/201482.6482.6482.4682.5531,869
1/6/201482.2082.5582.1782.2821,534
1/3/201481.9282.3381.8282.0849,761
1/2/201481.6582.1481.6581.9345,970
12/31/201382.0582.1381.3681.6543,544
12/30/201381.9782.1081.8382.0468,038
12/27/201381.7781.8681.5881.6036,377
12/26/201382.1282.1381.8381.8926,782
12/24/201382.2582.5082.2382.2432,712
12/23/201383.0683.2782.8682.8662,048
12/20/201382.7783.1982.4183.19111,867
12/19/201382.2782.3882.1682.2640,423
12/18/201382.2982.8582.1582.3680,396
12/17/201382.4782.5782.1582.5173,085
12/16/201382.5382.6582.1482.2435,287
12/13/201382.4082.5882.2382.4128,476
12/12/201382.2482.2882.0682.1429,209
12/11/201382.4482.4882.1982.29107,585
12/10/201382.4182.6582.3182.6251,376
12/9/201381.7982.0281.7981.99126,895
12/6/201381.6081.8681.5381.81114,104
12/5/201381.5881.7281.3981.44126,955
12/4/201381.8381.8881.4581.6281,301
12/3/201382.2582.4182.1482.1983,587
12/2/201382.5082.5081.9182.04263,399
11/29/201382.7482.8682.5682.8126,504
11/27/201382.7082.9182.5082.69238,369
Trading Center