NYSEARCA:BLV
Vanguard Long-Term Bond Index Fund ETF Price (Quote)
$68.32
+0.150 (+0.220%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.45 | $71.51 | Wednesday, 1st May 2024 BLV stock ended at $68.32. This is 0.220% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.00% from a day low at $68.09 to a day high of $68.77. |
| 90 days | $67.45 | $74.71 | |
| 52 weeks | $62.95 | $76.63 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $68.27 | $68.77 | $68.09 | $68.32 | 520 749 |
| Apr 30, 2024 | $68.31 | $68.51 | $68.08 | $68.17 | 413 115 |
| Apr 29, 2024 | $68.47 | $68.73 | $68.41 | $68.70 | 315 706 |
| Apr 26, 2024 | $68.22 | $68.46 | $68.16 | $68.20 | 434 583 |
| Apr 25, 2024 | $67.56 | $67.88 | $67.45 | $67.85 | 703 851 |
| Apr 24, 2024 | $68.34 | $68.47 | $67.93 | $68.19 | 522 641 |
| Apr 23, 2024 | $68.46 | $69.00 | $68.31 | $68.65 | 518 390 |
| Apr 22, 2024 | $68.34 | $68.61 | $68.32 | $68.59 | 601 112 |
| Apr 19, 2024 | $68.71 | $68.74 | $68.44 | $68.55 | 591 810 |
| Apr 18, 2024 | $68.62 | $68.62 | $68.23 | $68.38 | 511 894 |
| Apr 17, 2024 | $68.51 | $68.74 | $68.23 | $68.66 | 430 628 |
| Apr 16, 2024 | $67.90 | $68.20 | $67.66 | $68.04 | 512 795 |
| Apr 15, 2024 | $68.85 | $68.85 | $68.22 | $68.38 | 625 422 |
| Apr 12, 2024 | $69.63 | $69.81 | $69.43 | $69.43 | 440 063 |
| Apr 11, 2024 | $69.57 | $69.71 | $68.99 | $69.21 | 1 006 412 |
| Apr 10, 2024 | $70.15 | $70.20 | $69.32 | $69.45 | 582 503 |
| Apr 09, 2024 | $70.72 | $70.94 | $70.66 | $70.91 | 365 629 |
| Apr 08, 2024 | $70.15 | $70.45 | $70.10 | $70.32 | 433 516 |
| Apr 05, 2024 | $70.35 | $70.67 | $70.25 | $70.26 | 617 115 |
| Apr 04, 2024 | $71.09 | $71.09 | $70.61 | $70.93 | 699 240 |
| Apr 03, 2024 | $70.19 | $70.69 | $70.00 | $70.64 | 613 391 |
| Apr 02, 2024 | $70.28 | $70.69 | $70.05 | $70.64 | 628 878 |
| Apr 01, 2024 | $71.45 | $71.51 | $70.84 | $70.89 | 637 990 |
| Mar 28, 2024 | $72.29 | $72.59 | $72.14 | $72.33 | 719 967 |
| Mar 27, 2024 | $71.75 | $72.36 | $71.75 | $72.36 | 376 031 |
