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 31, 2023 70.62 71.34 70.54 71.25 362,225 +0.89(+1.27%)
Mar 30, 2023 70.16 70.47 70.15 70.36 410,097 +0.27(+0.38%)
Mar 29, 2023 69.71 70.09 69.63 70.09 437,468 +0.15(+0.21%)
Mar 28, 2023 69.85 70.05 69.70 69.94 601,593 +0.00(+0.00%)
Mar 27, 2023 70.47 70.77 69.88 69.94 551,601 -1.25(-1.75%)
Mar 24, 2023 71.38 71.59 71.03 71.19 207,271 +0.22(+0.31%)
Mar 23, 2023 70.50 70.98 70.22 70.96 209,753 +0.15(+0.21%)
Mar 22, 2023 70.07 71.01 69.84 70.81 204,527 +0.63(+0.90%)
Mar 21, 2023 70.12 70.28 69.86 70.18 2,157,680 -0.20(-0.29%)
Mar 20, 2023 70.84 70.97 70.23 70.39 552,851 -0.45(-0.63%)
Mar 17, 2023 70.67 71.26 70.57 70.83 232,124 +0.60(+0.86%)
Mar 16, 2023 71.20 71.40 69.99 70.23 484,868 -0.32(-0.45%)
Mar 15, 2023 70.38 71.27 70.02 70.55 674,097 +1.10(+1.58%)
Mar 14, 2023 70.04 70.25 69.39 69.45 532,826 -0.69(-0.98%)
Mar 13, 2023 70.79 71.57 69.82 70.14 496,201 +0.12(+0.17%)
Mar 10, 2023 69.27 70.15 69.21 70.02 515,056 +1.83(+2.69%)
Mar 09, 2023 68.10 68.54 67.99 68.18 257,628 +0.01(+0.01%)
Mar 08, 2023 68.61 68.87 67.97 68.17 390,184 -0.03(-0.04%)
Mar 07, 2023 68.32 68.66 67.87 68.20 359,569 +0.13(+0.19%)
Mar 06, 2023 68.83 68.83 68.05 68.07 280,185 -0.43(-0.62%)
Mar 03, 2023 67.95 68.53 67.82 68.50 272,291 +1.35(+2.01%)
Mar 02, 2023 67.05 67.19 66.74 67.15 980,896 -0.31(-0.45%)
Mar 01, 2023 67.74 67.83 67.28 67.46 521,567 -0.64(-0.95%)
Feb 28, 2023 67.53 68.11 67.39 68.10 446,249 +0.19(+0.29%)
Feb 27, 2023 68.07 68.28 67.88 67.91 751,394 -0.02(-0.03%)
Feb 24, 2023 68.31 68.35 67.69 67.93 1,056,594 -0.68(-0.99%)
Feb 23, 2023 68.27 68.76 68.17 68.60 629,564 +0.68(+1.00%)
Feb 22, 2023 68.01 68.25 67.84 67.93 4,014,825 +0.36(+0.53%)
Feb 21, 2023 68.07 68.08 67.52 67.57 241,390 -1.26(-1.83%)
Feb 17, 2023 68.01 68.85 68.01 68.83 238,812 +0.40(+0.58%)
Feb 16, 2023 68.83 68.86 68.32 68.43 374,889 -0.86(-1.24%)
Feb 15, 2023 69.60 69.70 69.05 69.29 358,885 -0.56(-0.80%)
Feb 14, 2023 69.99 70.27 69.26 69.85 344,914 -0.06(-0.09%)
Feb 13, 2023 69.57 70.00 69.57 69.91 506,421 +0.38(+0.55%)
Feb 10, 2023 70.07 70.09 69.39 69.53 427,354 -0.62(-0.89%)
Feb 09, 2023 71.47 71.47 70.12 70.15 645,741 -0.77(-1.08%)
Feb 08, 2023 70.75 71.01 70.34 70.92 631,719 +0.20(+0.29%)
Feb 07, 2023 70.86 71.55 70.67 70.72 952,276 -0.52(-0.73%)
Feb 06, 2023 71.20 71.35 71.04 71.24 2,788,782 -0.54(-0.75%)
Feb 03, 2023 71.87 71.97 71.44 71.77 673,725 -1.08(-1.48%)
Feb 02, 2023 73.26 73.41 72.66 72.85 1,046,882 +0.14(+0.19%)
Feb 01, 2023 72.27 72.88 71.55 72.71 496,568 +0.92(+1.28%)
Jan 31, 2023 71.74 71.79 71.04 71.79 302,078 +0.55(+0.78%)
Jan 30, 2023 71.29 71.78 71.18 71.23 512,302 -0.30(-0.41%)
Jan 27, 2023 71.30 71.69 71.25 71.53 385,670 -0.25(-0.35%)
Jan 26, 2023 71.89 72.02 71.38 71.78 377,216 -0.08(-0.12%)
Jan 25, 2023 71.91 72.12 71.41 71.86 1,329,212 -0.03(-0.04%)
Jan 24, 2023 71.22 71.99 70.90 71.89 2,337,138 +0.85(+1.20%)
Jan 23, 2023 71.01 71.35 70.95 71.04 472,970 -0.37(-0.52%)
Jan 20, 2023 71.69 71.74 71.19 71.41 1,821,611 -0.77(-1.06%)
Jan 19, 2023 72.06 72.31 71.85 72.18 1,137,269 -0.26(-0.36%)
Jan 18, 2023 72.58 72.77 71.83 72.43 556,561 +1.33(+1.87%)
Jan 17, 2023 70.97 71.39 70.94 71.10 3,394,871 -0.44(-0.62%)
Jan 13, 2023 71.54 72.01 71.38 71.55 181,780 -0.39(-0.54%)
Jan 12, 2023 70.92 71.98 70.24 71.94 519,242 +1.24(+1.75%)
Jan 11, 2023 70.44 70.72 70.25 70.70 472,856 +0.78(+1.11%)
Jan 10, 2023 69.93 70.18 69.56 69.92 2,692,233 -0.58(-0.83%)
Jan 09, 2023 69.82 70.67 69.72 70.50 1,718,838 +0.35(+0.50%)
Jan 06, 2023 68.70 70.25 68.67 70.15 328,773 +1.35(+1.96%)
Jan 05, 2023 68.17 68.82 68.05 68.80 254,185 +0.19(+0.28%)
Jan 04, 2023 68.76 68.89 68.30 68.61 370,631 +0.82(+1.21%)
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.