New Zealand markets open in 1 hour 34 minutes

Vanguard Long-Term Bond Fund (BLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.67+0.30 (+0.43%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202469.4969.6869.3569.6769.67434,902
03 May 202469.5369.5769.0169.3769.37720,100
02 May 202468.1868.7668.0568.7268.72908,100
01 May 202468.2768.8068.0868.3268.32520,800
01 May 20240.26 Dividend
30 Apr 202468.3168.5268.0768.1767.91413,100
29 Apr 202468.4768.7368.4168.7068.44315,700
26 Apr 202468.2268.4668.1668.2067.94435,500
25 Apr 202467.5667.8867.4567.8567.59747,000
24 Apr 202468.3468.4767.9368.1967.93522,600
23 Apr 202468.4669.0368.3068.6568.39518,400
22 Apr 202468.3468.6168.3268.5968.33622,300
19 Apr 202468.7168.7868.4368.5568.29591,800
18 Apr 202468.6268.6568.2268.3868.12511,900
17 Apr 202468.5168.7468.2368.6668.40470,100
16 Apr 202467.9068.2067.6668.0467.78759,700
15 Apr 202468.8568.8568.2268.3868.12625,400
12 Apr 202469.6369.8169.4369.4369.17724,000
11 Apr 202469.5769.7168.9969.2168.951,006,500
10 Apr 202470.1570.2069.3269.4569.19582,600
09 Apr 202470.7270.9470.6370.9170.64365,600
08 Apr 202470.1570.4570.1070.3270.05433,500
05 Apr 202470.3570.7070.2570.2669.99617,100
04 Apr 202471.0971.0970.6170.9370.66699,400
03 Apr 202470.1970.6970.0070.6470.37650,800
02 Apr 202470.2870.6970.0570.6470.37632,400
01 Apr 202471.4571.5170.8470.8970.62638,000
01 Apr 20240.281 Dividend
28 Mar 202472.2972.5972.1472.3371.77760,900
27 Mar 202471.7572.3671.7572.3671.80392,900
26 Mar 202471.6071.7871.4171.7071.15446,900
25 Mar 202471.8471.8471.5271.5771.02370,300
22 Mar 202472.1472.1571.8371.9371.38509,600
21 Mar 202471.5171.6971.2371.4370.88454,400
20 Mar 202471.3071.5270.7671.2770.72731,600
19 Mar 202471.1271.3871.0371.1670.618,983,600
18 Mar 202471.1371.2670.9170.9870.43861,600
15 Mar 202471.2771.3371.0971.2170.66484,100
14 Mar 202471.6971.6971.1371.2170.66455,800
13 Mar 202472.1972.4372.0272.0771.52907,400
12 Mar 202472.4772.5772.1972.3071.741,654,100
11 Mar 202472.8472.9472.5772.8072.244,835,300
08 Mar 202472.6972.9272.6172.7272.16695,900
07 Mar 202472.9272.9472.4772.6972.13777,800
06 Mar 202472.4972.8172.4172.6872.121,313,400
05 Mar 202472.1772.5672.0172.2971.73841,800
04 Mar 202471.1871.6271.1871.5270.971,007,300
01 Mar 202470.8871.8170.7271.7571.202,122,900
01 Mar 20240.246 Dividend
29 Feb 202471.4171.8071.4071.5470.75967,400
28 Feb 202471.0471.3270.9671.2470.451,004,800
27 Feb 202471.1671.3971.0171.0470.25880,100
26 Feb 202471.6671.6671.0871.3470.55799,500
23 Feb 202471.0171.6971.0171.6070.811,005,700
22 Feb 202470.8671.0870.7970.9870.191,202,700
21 Feb 202471.1471.1670.6170.7769.98540,500
20 Feb 202471.0271.2770.9671.0970.30409,400
16 Feb 202470.7770.9970.7170.9770.18404,200
15 Feb 202471.4871.5371.0671.3170.52383,300
14 Feb 202470.5871.0470.5770.9870.19439,200
13 Feb 202470.8170.9670.5170.5569.77479,500
12 Feb 202471.7071.7471.3471.6670.86679,200
09 Feb 202471.6671.7271.5171.5970.801,088,100
08 Feb 202471.9171.9671.5771.7770.973,239,400
07 Feb 202472.4172.6772.1872.3071.50555,600
06 Feb 202472.1072.6772.0772.6171.80679,100
05 Feb 202472.5972.6971.8672.0471.24966,200
02 Feb 202473.2673.4272.8973.2172.40982,900
01 Feb 202474.0674.7173.8374.4073.572,101,800
01 Feb 20240.278 Dividend
31 Jan 202473.5473.9073.2673.5672.47584,100
30 Jan 202472.9373.1972.5573.1972.10628,200
29 Jan 202472.3372.8572.2572.6671.58594,500
26 Jan 202472.2272.3171.8972.0470.97651,300
25 Jan 202471.7872.3371.7872.1871.113,088,700
24 Jan 202472.4172.4571.6071.6570.59563,700
23 Jan 202472.1172.1171.7172.0170.94485,800
22 Jan 202472.5972.7772.3272.4771.401,114,800
19 Jan 202471.9472.1671.5572.1171.043,744,800
18 Jan 202472.3472.4371.7871.9470.87550,500
17 Jan 202472.4672.6372.0572.4671.39395,700
16 Jan 202473.0973.1672.2972.5271.44669,000
12 Jan 202473.7074.0873.3873.6872.591,121,500
11 Jan 202473.1873.6972.8873.5572.46501,100
10 Jan 202473.6673.7773.0873.1672.07481,900
09 Jan 202473.2073.5273.1173.3672.272,408,800
08 Jan 202472.7273.5372.7173.4472.35451,800
05 Jan 202472.8573.6972.6572.7171.63715,300
04 Jan 202473.2973.4873.1173.3072.21740,000
03 Jan 202473.4174.1573.1674.1173.011,047,100
02 Jan 202474.1274.2973.8874.1073.00752,400
29 Dec 202374.7275.0474.4574.5873.47482,900
28 Dec 202375.5175.5574.9675.0873.97474,100
27 Dec 202374.9875.5474.9075.4874.36693,700
26 Dec 202374.2674.4974.2074.3773.27687,600
22 Dec 202374.7274.7274.0374.1673.06696,700
22 Dec 20230.262 Dividend
21 Dec 202375.1775.1974.5474.7273.35850,800
20 Dec 202374.7475.0774.3974.9473.57759,400
19 Dec 202374.6374.9174.4774.5873.22798,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...