VANGUARD LONG-TERM BOND INDEX $91.67

down -0.64


17/5/2013 04:17 PM  |  NYSEARCA : BLV  |  Industries :
Type:

BLV historical data

Date Open High Low Close Volume
5/17/2013 91.95 92.10 91.43 91.67 414
5/16/2013 92.14 92.60 91.82 92.31 539
5/15/2013 91.61 91.99 91.04 91.57 449
5/14/2013 92.17 92.36 91.28 91.28 432
5/13/2013 91.92 92.16 91.72 91.78 641
5/10/2013 92.98 93.13 92.00 92.43 325
5/9/2013 93.49 93.79 93.20 93.21 429
5/8/2013 93.10 93.49 93.07 93.25 885
5/7/2013 93.12 93.38 93.05 93.21 1116
5/6/2013 93.70 93.95 93.19 93.43 2028
5/3/2013 94.34 94.35 93.80 93.88 1254
5/2/2013 95.25 95.25 94.81 95.18 624
5/1/2013 94.66 95.21 94.63 94.93 475
4/30/2013 95.07 95.09 94.54 94.74 1030
4/29/2013 95.03 95.09 94.63 94.66 928
4/26/2013 94.76 94.96 94.68 94.88 397
4/25/2013 94.00 94.34 94.00 94.29 377
4/24/2013 94.35 94.50 94.15 94.42 425
4/23/2013 94.76 94.76 94.26 94.30 891
4/22/2013 94.42 94.61 94.32 94.48 738
4/19/2013 94.48 94.48 94.27 94.42 114
4/18/2013 94.29 94.63 94.29 94.55 1118
4/17/2013 94.18 94.60 94.07 94.34 411
4/16/2013 94.00 94.21 93.90 94.11 725
4/15/2013 94.08 94.46 93.89 94.37 944
4/12/2013 93.71 93.94 93.46 93.92 401
4/11/2013 93.15 93.15 92.88 92.99 1136
4/10/2013 93.29 93.29 92.86 92.96 1746
4/9/2013 93.96 94.00 93.56 93.71 1003
4/8/2013 94.13 94.22 93.60 93.81 1151
4/5/2013 94.00 94.30 93.84 93.84 513
4/4/2013 92.23 92.67 92.10 92.61 476
4/3/2013 91.62 92.00 91.45 91.89 454
4/2/2013 91.39 91.41 91.10 91.19 438
4/1/2013 91.23 91.52 91.02 91.40 2642
3/28/2013 91.85 91.96 91.60 91.65 381
3/27/2013 91.71 92.00 91.70 91.77 468
3/26/2013 91.10 91.54 90.97 91.35 249
3/25/2013 91.14 91.45 91.03 91.12 393
3/22/2013 91.30 91.30 90.88 91.23 263
3/21/2013 90.91 91.05 90.69 91.02 390
3/20/2013 91.26 91.26 90.72 90.72 657
3/19/2013 91.32 91.63 91.03 91.40 575
3/18/2013 91.33 91.35 90.72 90.95 472
3/15/2013 90.44 90.63 90.38 90.51 599
3/14/2013 90.49 90.59 90.11 90.25 446
3/13/2013 90.68 90.71 90.31 90.59 712
3/12/2013 90.59 90.71 90.47 90.68 750
3/11/2013 90.43 90.44 90.11 90.11 737
3/8/2013 90.27 90.58 90.17 90.25 930
3/7/2013 91.29 91.41 90.90 90.97 429
3/6/2013 91.75 91.85 91.50 91.61 394
3/5/2013 91.99 92.15 91.90 92.06 383
3/4/2013 92.53 92.57 92.15 92.25 639
3/1/2013 92.40 92.46 92.10 92.45 408
2/28/2013 92.44 92.57 92.21 92.46 457
2/27/2013 93.10 93.10 92.27 92.44 399
2/26/2013 92.45 93.07 92.45 92.65 844
2/25/2013 90.96 92.75 90.96 92.74 566
2/22/2013 91.29 91.63 91.29 91.38 355
2/21/2013 91.39 91.70 91.33 91.46 522
2/20/2013 90.65 91.06 90.52 91.06 986
2/19/2013 91.08 91.30 90.87 90.88 2674
2/15/2013 91.21 91.23 90.87 91.20 317
2/14/2013 90.97 91.25 90.75 91.15 409
2/13/2013 90.67 90.82 90.50 90.61 267
2/12/2013 91.00 91.22 90.94 91.11 299
2/11/2013 91.11 91.40 91.07 91.26 938
2/8/2013 91.20 91.20 90.67 91.20 777
2/7/2013 91.09 91.41 90.89 91.04 554
2/6/2013 90.76 91.08 90.58 91.07 442
2/5/2013 90.40 90.58 90.34 90.51 1031
2/4/2013 90.81 90.99 90.42 90.82 829
2/1/2013 91.59 91.59 90.33 90.46 746
1/31/2013 91.39 91.39 91.03 91.14 592
1/30/2013 91.17 91.30 90.96 91.19 3698
1/29/2013 92.03 92.27 91.43 91.43 1205
1/28/2013 91.70 92.22 91.53 92.16 2606
1/25/2013 92.57 92.88 92.28 92.42 1252
1/24/2013 93.40 93.45 92.98 93.35 1200
1/23/2013 93.60 93.80 93.42 93.51 1558
1/22/2013 93.10 93.49 93.10 93.48 700
1/18/2013 92.92 93.46 92.92 93.36 442
1/17/2013 92.94 93.17 92.78 93.05 465
1/16/2013 93.81 93.81 93.33 93.42 520
1/15/2013 93.38 93.68 93.33 93.37 583
1/14/2013 93.25 93.55 93.00 93.17 2495
1/11/2013 92.47 93.36 92.47 93.36 726
1/10/2013 92.63 93.09 92.36 92.81 1007
1/9/2013 93.01 93.25 92.73 92.99 2196
1/8/2013 92.72 92.99 92.66 92.85 504
1/7/2013 92.26 92.50 92.18 92.46 720
1/4/2013 91.95 92.46 91.76 92.46 530
1/3/2013 92.86 92.88 92.00 92.04 3157
1/2/2013 92.93 93.18 92.76 92.99 1419
12/31/2012 94.50 94.60 93.68 93.87 829
12/28/2012 94.45 94.75 94.30 94.72 464
12/27/2012 93.79 94.50 93.62 94.25 361
12/26/2012 93.33 93.99 93.33 93.88 395
12/24/2012 93.26 93.37 93.14 93.33 347
Marketplace
Trading Center