Quantcast

Vanguard Bond Index Funds Vanguard Long-Term Bond ETF Historical Stock Prices

(ETF)
BLV 
$91.3
*  
0.01
0.01%
Get BLV Alerts
*Delayed - data as of Mar. 26, 2019  -  Find a broker to begin trading BLV now


Community Rating:
View:    BLV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 91.18 91.4807 91.11 91.30 163,327
03/25/2019 91.08 91.75 90.9 91.31 120,861
03/22/2019 90.66 91.26 90.6 91.14 142,827
03/21/2019 89.89 90.09 89.8461 90.07 120,084
03/20/2019 89.18 89.9295 89.13 89.72 174,406
03/19/2019 88.78 89.09 88.75 89.06 214,562
03/18/2019 89.02 89.16 89.0059 89.09 145,519
03/15/2019 89.06 89.1664 88.91 89.09 212,706
03/14/2019 89.04 89.04 88.435 88.61 1,069,878
03/13/2019 89.06 89.16 88.9201 89.09 177,049
03/12/2019 88.9 89.37 88.8614 89.23 152,744
03/11/2019 88.73 88.82 88.62 88.79 356,984
03/08/2019 88.53 88.74 88.29 88.73 101,681
03/07/2019 88.43 88.63 88.43 88.58 114,669
03/06/2019 87.96 88.2735 87.93 88.18 376,703
03/05/2019 87.68 87.89 87.582 87.89 233,914
03/04/2019 87.65 87.9099 87.6014 87.87 182,774
03/01/2019 87.74 87.85 87.39 87.42 332,730
02/28/2019 88.42 88.4288 87.9716 88.15 225,608
02/27/2019 88.67 88.71 88.14 88.28 196,531
02/26/2019 89.06 89.1 88.83 89 195,795
02/25/2019 88.65 88.78 88.57 88.74 320,168
02/22/2019 88.76 89.02 88.71 88.83 287,758
02/21/2019 88.5 88.51 88.28 88.35 323,578
02/20/2019 88.99 89.01 88.7401 88.95 388,995
02/19/2019 89.29 89.3364 88.82 89.1 6,804,476
02/15/2019 88.85 89.07 88.7497 89.04 286,352
02/14/2019 89.13 89.13 88.7414 88.77 159,312
02/13/2019 88.7 88.76 88.551 88.63 139,651
02/12/2019 89.04 89.04 88.7058 88.86 223,119
02/11/2019 89 89.15 88.95 89.01 792,284
02/08/2019 89.15 89.24 88.99 89.15 339,125
02/07/2019 88.89 88.9244 88.62 88.89 363,273
02/06/2019 89 89 88.5 88.67 220,222
02/05/2019 88.51 89 88.51 88.8 226,708
02/04/2019 88.25 88.3999 87.9501 88.27 1,823,437
02/01/2019 88.77 88.86 88.38 88.5 340,450
01/31/2019 88.68 89.28 88.68 89.14 112,055
01/30/2019 88.13 88.32 87.9 88.29 158,914
01/29/2019 87.8 88.114 87.8 88.07 92,595
01/28/2019 87.86 87.99 87.75 87.78 123,466
01/25/2019 87.87 87.9 87.69 87.86 123,955
01/24/2019 87.85 88.0499 87.79 87.96 657,080
01/23/2019 87.27 87.64 87.2381 87.55 240,453
01/22/2019 87.47 87.6699 87.27 87.42 427,809
01/18/2019 87.21 87.3899 87.02 87.12 522,023
01/17/2019 87.23 87.339 87.0315 87.25 292,388
01/16/2019 86.93 87.2429 86.77 87.13 218,090
01/15/2019 87.29 87.29 86.95 87.03 242,918
01/14/2019 87.45 87.5399 87.08 87.19 189,825
01/11/2019 87.59 87.7 87.3801 87.52 183,414
01/10/2019 87.9 87.9 87.2286 87.32 320,207
01/09/2019 87.8 87.92 87.6392 87.82 402,680
01/08/2019 87.77 87.88 87.71 87.79 344,213
01/07/2019 88.05 88.07 87.6 87.69 254,720
01/04/2019 87.74 87.84 87.45 87.74 486,691
01/03/2019 87.84 88.39 87.71 88.25 806,740
01/02/2019 87.59 87.8 87.3349 87.8 838,231
12/31/2018 86.77 87.51 86.755 87.51 1,058,173
12/28/2018 86.46 86.92 86.4178 86.92 187,651
12/27/2018 86.9 87.08 86.22 86.23 402,221
12/26/2018 86.98 86.98 86.3 86.41 270,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for BLV



Research Brokers before you trade

Want to trade FX?

Smart Portfolio