Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Long Term Bond Index ETF Vanguard (NY: BLV )

71.19 -0.13 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.26 72.59 72.26 72.57 310,948 -0.03(-0.04%)
Mar 28, 2019 72.48 72.62 72.37 72.60 115,072 +0.19(+0.26%)
Mar 27, 2019 72.07 72.48 72.07 72.41 470,525 +0.50(+0.70%)
Mar 26, 2019 71.84 72.05 71.76 71.91 207,375 -0.01(-0.01%)
Mar 25, 2019 71.73 72.26 71.59 71.91 153,456 +0.13(+0.19%)
Mar 22, 2019 71.40 71.88 71.36 71.78 181,312 +0.84(+1.19%)
Mar 21, 2019 70.80 70.95 70.76 70.94 152,470 +0.28(+0.39%)
Mar 20, 2019 70.24 70.83 70.20 70.66 221,442 +0.52(+0.74%)
Mar 19, 2019 69.92 70.17 69.90 70.14 272,428 -0.02(-0.03%)
Mar 18, 2019 70.11 70.22 70.10 70.17 184,765 +0.00(+0.00%)
Mar 15, 2019 70.14 70.23 70.02 70.17 270,064 +0.38(+0.54%)
Mar 14, 2019 70.13 70.13 69.65 69.79 1,358,421 -0.38(-0.54%)
Mar 13, 2019 70.14 70.22 70.03 70.17 224,798 -0.11(-0.16%)
Mar 12, 2019 70.02 70.39 69.99 70.28 193,938 +0.35(+0.50%)
Mar 11, 2019 69.88 69.95 69.80 69.93 453,261 +0.05(+0.07%)
Mar 08, 2019 69.73 69.89 69.54 69.88 129,001 +0.12(+0.17%)
Mar 07, 2019 69.65 69.80 69.65 69.76 145,594 +0.32(+0.45%)
Mar 06, 2019 69.28 69.52 69.25 69.45 478,298 +0.23(+0.33%)
Mar 05, 2019 69.06 69.22 68.98 69.22 296,999 +0.02(+0.02%)
Mar 04, 2019 69.03 69.24 68.99 69.21 232,067 +0.35(+0.51%)
Mar 01, 2019 69.10 69.19 68.83 68.85 422,428 -0.34(-0.50%)
Feb 28, 2019 69.41 69.41 69.06 69.20 287,409 -0.10(-0.15%)
Feb 27, 2019 69.60 69.63 69.19 69.30 250,366 -0.57(-0.81%)
Feb 26, 2019 69.91 69.94 69.73 69.86 249,429 +0.20(+0.29%)
Feb 25, 2019 69.59 69.69 69.53 69.66 407,871 -0.07(-0.10%)
Feb 22, 2019 69.67 69.88 69.63 69.73 366,509 +0.38(+0.54%)
Feb 21, 2019 69.47 69.48 69.30 69.35 412,216 -0.47(-0.67%)
Feb 20, 2019 69.85 69.87 69.66 69.82 495,552 -0.12(-0.17%)
Feb 19, 2019 70.09 70.13 69.72 69.94 8,668,438 +0.05(+0.07%)
Feb 15, 2019 69.74 69.92 69.67 69.89 364,726 +0.21(+0.30%)
Feb 14, 2019 69.96 69.96 69.66 69.68 202,952 +0.11(+0.16%)
Feb 13, 2019 69.63 69.67 69.51 69.57 177,905 -0.18(-0.26%)
Feb 12, 2019 69.89 69.89 69.63 69.75 284,238 -0.12(-0.17%)
Feb 11, 2019 69.86 69.98 69.82 69.87 1,009,315 -0.11(-0.16%)
Feb 08, 2019 69.98 70.05 69.85 69.98 431,990 +0.20(+0.29%)
Feb 07, 2019 69.78 69.80 69.56 69.78 462,784 +0.17(+0.25%)
Feb 06, 2019 69.86 69.86 69.47 69.60 280,547 -0.10(-0.15%)
Feb 05, 2019 69.48 69.86 69.48 69.71 288,810 +0.42(+0.60%)
Feb 04, 2019 69.27 69.39 69.04 69.29 2,322,933 -0.18(-0.26%)
Feb 01, 2019 69.68 69.75 69.38 69.47 433,646 -0.28(-0.40%)
Jan 31, 2019 69.39 69.86 69.39 69.75 143,208 +0.66(+0.96%)
Jan 30, 2019 68.96 69.11 68.78 69.08 203,094 +0.17(+0.25%)
Jan 29, 2019 68.70 68.95 68.70 68.91 118,338 +0.23(+0.33%)
Jan 28, 2019 68.75 68.85 68.66 68.68 157,792 -0.06(-0.09%)
Jan 25, 2019 68.75 68.78 68.61 68.75 158,346 -0.08(-0.11%)
Jan 24, 2019 68.74 68.90 68.69 68.83 839,759 +0.32(+0.47%)
Jan 23, 2019 68.29 68.58 68.26 68.50 307,303 +0.10(+0.15%)
Jan 22, 2019 68.44 68.60 68.29 68.40 546,747 +0.23(+0.34%)
Jan 18, 2019 68.24 68.38 68.09 68.17 667,125 -0.10(-0.15%)
Jan 17, 2019 68.25 68.34 68.10 68.27 373,677 +0.09(+0.14%)
Jan 16, 2019 68.02 68.26 67.89 68.18 278,722 +0.08(+0.11%)
Jan 15, 2019 68.30 68.30 68.04 68.10 310,453 -0.13(-0.18%)
Jan 14, 2019 68.43 68.50 68.14 68.22 242,599 -0.26(-0.38%)
Jan 11, 2019 68.54 68.62 68.37 68.48 234,388 +0.16(+0.23%)
Jan 10, 2019 68.78 68.78 68.25 68.32 409,232 -0.39(-0.57%)
Jan 09, 2019 68.70 68.79 68.57 68.72 514,632 +0.02(+0.03%)
Jan 08, 2019 68.68 68.76 68.63 68.69 439,910 +0.08(+0.11%)
Jan 07, 2019 68.90 68.91 68.54 68.61 325,536 -0.04(-0.06%)
Jan 04, 2019 68.65 68.73 68.43 68.65 621,883 -0.40(-0.58%)
Jan 03, 2019 68.73 69.16 68.63 69.05 1,031,027 +0.35(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.