Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Long Term Bond Index ETF Vanguard
(NY:
BLV
)
70.99
+0.53 (+0.75%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 12, 2024
71.31
71.71
70.98
70.99
421,613
+0.53(+0.75%)
Jun 11, 2024
69.96
70.53
69.96
70.46
262,455
+0.52(+0.74%)
Jun 10, 2024
70.00
70.03
69.84
69.94
296,990
-0.37(-0.53%)
Jun 07, 2024
70.45
70.55
70.20
70.31
485,863
-1.09(-1.53%)
Jun 06, 2024
71.26
71.48
71.15
71.40
432,876
-0.08(-0.11%)
Jun 05, 2024
71.29
71.48
70.81
71.48
1,334,809
+0.46(+0.65%)
Jun 04, 2024
70.76
71.14
70.65
71.02
612,042
+0.60(+0.85%)
Jun 03, 2024
69.88
70.46
69.88
70.42
276,723
+0.76(+1.09%)
May 31, 2024
69.54
69.73
69.40
69.66
319,426
+0.55(+0.79%)
May 30, 2024
68.95
69.18
68.86
69.11
279,852
+0.58(+0.84%)
May 29, 2024
68.75
68.75
68.31
68.53
362,961
-0.63(-0.91%)
May 28, 2024
69.97
69.99
69.13
69.16
326,569
-0.81(-1.15%)
May 24, 2024
69.72
70.03
69.65
69.97
269,536
+0.21(+0.30%)
May 23, 2024
70.27
70.27
69.59
69.76
366,548
-0.48(-0.68%)
May 22, 2024
70.02
70.25
69.88
70.24
382,769
+0.08(+0.11%)
May 21, 2024
70.28
70.34
70.10
70.16
236,140
+0.26(+0.37%)
May 20, 2024
69.94
70.03
69.85
69.90
292,371
-0.16(-0.23%)
May 17, 2024
70.21
70.30
70.03
70.06
370,913
-0.04(-0.06%)
May 16, 2024
70.38
70.41
70.08
70.10
450,855
-0.15(-0.21%)
May 15, 2024
70.01
70.35
69.90
70.25
429,481
+0.92(+1.33%)
May 14, 2024
69.30
69.43
69.11
69.32
440,094
+0.29(+0.42%)
May 13, 2024
69.22
69.34
69.01
69.04
1,091,429
+0.11(+0.16%)
May 10, 2024
69.09
69.09
68.84
68.93
432,818
-0.33(-0.47%)
May 09, 2024
68.83
69.34
68.78
69.25
354,467
+0.22(+0.32%)
May 08, 2024
69.09
69.19
69.00
69.04
330,705
-0.28(-0.40%)
May 07, 2024
69.49
69.70
69.26
69.31
449,500
+0.19(+0.27%)
May 06, 2024
68.95
69.13
68.80
69.12
438,968
+0.30(+0.43%)
May 03, 2024
68.99
69.03
68.47
68.83
725,854
+0.65(+0.95%)
May 02, 2024
67.65
68.23
67.52
68.18
915,243
+0.40(+0.59%)
May 01, 2024
67.74
68.26
67.55
67.78
524,940
+0.41(+0.60%)
Apr 30, 2024
67.52
67.72
67.28
67.38
417,977
-0.52(-0.77%)
Apr 29, 2024
67.68
67.93
67.62
67.90
319,475
+0.49(+0.73%)
Apr 26, 2024
67.43
67.67
67.37
67.41
440,641
+0.35(+0.52%)
Apr 25, 2024
66.78
67.09
66.67
67.06
755,824
-0.34(-0.50%)
Apr 24, 2024
67.55
67.68
67.14
67.40
528,783
-0.45(-0.67%)
Apr 23, 2024
67.67
68.23
67.51
67.85
524,489
+0.06(+0.09%)
Apr 22, 2024
67.55
67.81
67.53
67.79
629,583
+0.04(+0.06%)
Apr 19, 2024
67.91
67.98
67.64
67.75
622,028
+0.17(+0.25%)
Apr 18, 2024
67.82
67.85
67.43
67.59
517,922
-0.28(-0.41%)
Apr 17, 2024
67.71
67.94
67.44
67.86
475,647
+0.61(+0.91%)
Apr 16, 2024
67.11
67.41
66.87
67.25
768,607
-0.34(-0.50%)
Apr 15, 2024
68.05
68.05
67.43
67.59
632,769
-1.04(-1.51%)
Apr 12, 2024
68.82
69.00
68.62
68.62
732,462
+0.22(+0.32%)
Apr 11, 2024
68.76
68.90
68.19
68.41
1,018,275
-0.24(-0.35%)
Apr 10, 2024
69.34
69.39
68.51
68.64
589,421
-1.44(-2.06%)
Apr 09, 2024
69.90
70.12
69.81
70.09
369,939
+0.58(+0.84%)
Apr 08, 2024
69.34
69.63
69.29
69.50
438,622
+0.06(+0.09%)
Apr 05, 2024
69.53
69.88
69.43
69.44
624,409
-0.66(-0.94%)
Apr 04, 2024
70.26
70.26
69.79
70.11
707,590
+0.29(+0.41%)
Apr 03, 2024
69.38
69.86
69.19
69.82
658,412
+0.00(+0.00%)
Apr 02, 2024
69.46
69.87
69.24
69.82
639,852
-0.25(-0.35%)
Apr 01, 2024
70.62
70.68
70.02
70.07
645,484
-1.15(-1.61%)
Mar 28, 2024
71.17
71.47
71.02
71.21
772,798
-0.03(-0.04%)
Mar 27, 2024
70.64
71.24
70.64
71.24
399,079
+0.65(+0.92%)
Mar 26, 2024
70.49
70.67
70.31
70.59
453,874
+0.13(+0.18%)
Mar 25, 2024
70.73
70.73
70.41
70.46
376,066
-0.35(-0.50%)
Mar 22, 2024
71.03
71.04
70.72
70.82
517,617
+0.49(+0.70%)
Mar 21, 2024
70.41
70.58
70.13
70.33
461,482
+0.16(+0.22%)
Mar 20, 2024
70.20
70.41
69.67
70.17
743,100
+0.11(+0.15%)
Mar 19, 2024
70.02
70.28
69.93
70.06
9,124,564
+0.18(+0.25%)
Mar 18, 2024
70.03
70.16
69.81
69.88
875,146
-0.23(-0.32%)
Mar 15, 2024
70.17
70.23
69.99
70.11
491,687
+0.00(+0.00%)
Mar 14, 2024
70.58
70.58
70.03
70.11
462,950
-0.85(-1.19%)
Mar 13, 2024
71.07
71.31
70.91
70.96
921,612
-0.23(-0.32%)
Mar 12, 2024
71.35
71.45
71.07
71.18
1,680,048
-0.49(-0.69%)
Mar 11, 2024
71.71
71.81
71.45
71.68
4,911,170
+0.08(+0.11%)
Mar 08, 2024
71.57
71.79
71.49
71.60
706,860
+0.03(+0.04%)
Mar 07, 2024
71.79
71.82
71.35
71.57
790,028
+0.01(+0.01%)
Mar 06, 2024
71.37
71.68
71.29
71.56
1,334,043
+0.38(+0.54%)
Mar 05, 2024
71.05
71.44
70.90
71.17
855,039
+0.76(+1.08%)
Mar 04, 2024
70.08
70.51
70.08
70.41
1,023,127
-0.23(-0.32%)
Mar 01, 2024
69.78
70.70
69.63
70.64
2,156,211
+0.45(+0.64%)
Feb 29, 2024
70.06
70.45
70.05
70.19
984,782
+0.29(+0.42%)
Feb 28, 2024
69.70
69.98
69.62
69.90
1,024,142
+0.20(+0.28%)
Feb 27, 2024
69.82
70.04
69.67
69.70
897,009
-0.29(-0.42%)
Feb 26, 2024
70.31
70.31
69.74
70.00
814,858
-0.26(-0.36%)
Feb 23, 2024
69.67
70.34
69.67
70.25
1,024,970
+0.61(+0.87%)
Feb 22, 2024
69.52
69.74
69.46
69.64
1,225,806
+0.21(+0.30%)
Feb 21, 2024
69.80
69.81
69.28
69.44
550,848
-0.31(-0.45%)
Feb 20, 2024
69.68
69.93
69.62
69.75
417,241
+0.12(+0.17%)
Feb 16, 2024
69.44
69.65
69.38
69.63
411,962
-0.33(-0.48%)
Feb 15, 2024
70.13
70.18
69.72
69.97
390,654
+0.32(+0.46%)
Feb 14, 2024
69.25
69.70
69.24
69.64
447,673
+0.42(+0.61%)
Feb 13, 2024
69.48
69.62
69.18
69.22
488,691
-1.09(-1.55%)
Feb 12, 2024
70.35
70.39
70.00
70.31
692,291
+0.07(+0.10%)
Feb 09, 2024
70.31
70.37
70.16
70.24
1,109,005
-0.18(-0.25%)
Feb 08, 2024
70.55
70.60
70.22
70.42
3,301,622
-0.52(-0.73%)
Feb 07, 2024
71.05
71.30
70.82
70.94
566,266
-0.30(-0.43%)
Feb 06, 2024
70.74
71.30
70.71
71.24
692,097
+0.56(+0.79%)
Feb 05, 2024
71.22
71.32
70.50
70.68
984,734
-1.15(-1.60%)
Feb 02, 2024
71.88
72.03
71.52
71.83
1,001,729
-1.17(-1.60%)
Feb 01, 2024
72.66
73.30
72.44
73.00
2,141,769
+1.10(+1.53%)
Jan 31, 2024
71.88
72.23
71.61
71.90
591,427
+0.36(+0.51%)
Jan 30, 2024
71.29
71.54
70.91
71.54
642,732
+0.52(+0.73%)
Jan 29, 2024
70.70
71.21
70.62
71.02
608,205
+0.61(+0.86%)
Jan 26, 2024
70.59
70.68
70.27
70.42
666,274
-0.14(-0.19%)
Jan 25, 2024
70.16
70.70
70.16
70.55
3,159,976
+0.52(+0.74%)
Jan 24, 2024
70.78
70.82
69.99
70.03
576,739
-0.35(-0.50%)
Jan 23, 2024
70.48
70.48
70.09
70.39
500,292
-0.45(-0.63%)
Jan 22, 2024
70.95
71.13
70.69
70.84
1,140,475
+0.35(+0.50%)
Jan 19, 2024
70.32
70.53
69.94
70.48
3,831,195
+0.17(+0.24%)
Jan 18, 2024
70.71
70.79
70.16
70.32
563,231
-0.51(-0.72%)
Jan 17, 2024
70.83
70.99
70.42
70.83
404,790
-0.06(-0.08%)
Jan 16, 2024
71.44
71.51
70.66
70.88
684,473
-1.13(-1.57%)
Jan 12, 2024
72.04
72.41
71.73
72.02
1,147,338
+0.13(+0.18%)
Jan 11, 2024
71.53
72.03
71.23
71.89
512,609
+0.38(+0.53%)
Jan 10, 2024
72.00
72.11
71.43
71.51
492,773
-0.20(-0.27%)
Jan 09, 2024
71.55
71.86
71.46
71.71
2,464,400
-0.08(-0.11%)
Jan 08, 2024
71.08
71.87
71.07
71.78
462,253
+0.71(+1.00%)
Jan 05, 2024
71.21
72.03
71.01
71.07
731,779
-0.58(-0.81%)
Jan 04, 2024
71.64
71.82
71.46
71.65
757,100
-0.79(-1.09%)
Jan 03, 2024
71.75
72.48
71.51
72.44
1,071,284
+0.01(+0.01%)
Jan 02, 2024
72.45
72.61
72.21
72.43
769,777
-0.47(-0.64%)
Dec 29, 2023
73.04
73.35
72.77
72.90
494,206
-0.49(-0.67%)
Dec 28, 2023
73.81
73.85
73.27
73.39
485,039
-0.39(-0.53%)
Dec 27, 2023
73.29
73.84
73.21
73.78
709,688
+1.08(+1.49%)
Dec 26, 2023
72.59
72.81
72.53
72.69
703,459
+0.21(+0.28%)
Dec 22, 2023
73.04
73.04
72.36
72.49
712,744
-0.29(-0.40%)
Dec 21, 2023
73.22
73.24
72.60
72.78
873,459
-0.21(-0.29%)
Dec 20, 2023
72.80
73.12
72.46
72.99
779,154
+0.35(+0.48%)
Dec 19, 2023
72.69
72.96
72.54
72.64
819,678
+0.20(+0.28%)
Dec 18, 2023
72.63
72.63
72.31
72.44
1,641,210
-0.46(-0.63%)
Dec 15, 2023
72.86
73.02
72.62
72.90
849,434
-0.01(-0.01%)
Dec 14, 2023
72.31
73.00
72.10
72.91
1,243,852
+1.38(+1.93%)
Dec 13, 2023
70.44
71.61
70.21
71.52
911,948
+1.54(+2.20%)
Dec 12, 2023
69.53
70.01
69.34
69.98
607,894
+0.38(+0.55%)
Dec 11, 2023
69.47
69.64
69.17
69.60
751,296
-0.12(-0.17%)
Dec 08, 2023
69.62
69.88
69.39
69.72
2,130,691
-0.50(-0.71%)
Dec 07, 2023
70.10
70.60
69.98
70.22
1,248,240
-0.17(-0.24%)
Dec 06, 2023
70.08
70.56
69.90
70.38
536,372
+0.67(+0.96%)
Dec 05, 2023
69.13
69.81
69.07
69.71
674,297
+1.20(+1.75%)
Dec 04, 2023
68.51
68.75
68.29
68.51
558,801
-0.34(-0.50%)
Dec 01, 2023
67.99
68.95
67.68
68.85
476,093
+1.09(+1.60%)
Nov 30, 2023
68.05
68.08
67.47
67.77
2,501,770
-0.62(-0.91%)
Nov 29, 2023
68.01
68.39
67.80
68.39
2,463,997
+0.84(+1.25%)
Nov 28, 2023
67.18
67.58
67.07
67.54
558,023
+0.19(+0.29%)
Nov 27, 2023
66.80
67.35
66.65
67.35
574,875
+0.74(+1.11%)
Nov 24, 2023
66.65
66.74
66.48
66.61
153,658
-0.46(-0.68%)
Nov 22, 2023
67.19
67.29
66.74
67.07
303,573
+0.26(+0.39%)
Nov 21, 2023
66.78
66.91
66.40
66.81
386,590
+0.01(+0.01%)
Nov 20, 2023
66.29
66.85
66.20
66.80
397,581
+0.45(+0.67%)
Nov 17, 2023
66.46
66.60
66.14
66.35
473,546
+0.28(+0.43%)
Nov 16, 2023
65.74
66.19
65.74
66.07
611,479
+0.72(+1.10%)
Nov 15, 2023
65.66
65.70
65.16
65.35
494,070
-0.68(-1.03%)
Nov 14, 2023
66.06
66.22
65.76
66.03
558,816
+1.37(+2.12%)
Nov 13, 2023
64.46
64.77
64.18
64.66
366,954
-0.12(-0.18%)
Nov 10, 2023
64.92
64.97
64.58
64.78
377,081
+0.45(+0.69%)
Nov 09, 2023
65.29
65.29
63.97
64.33
500,898
-1.17(-1.79%)
Nov 08, 2023
65.02
65.61
64.99
65.51
336,233
+0.70(+1.08%)
Nov 07, 2023
64.43
65.02
64.43
64.81
440,895
+0.86(+1.35%)
Nov 06, 2023
64.26
64.31
63.86
63.94
520,874
-0.49(-0.77%)
Nov 03, 2023
65.22
65.42
64.42
64.44
664,523
+0.32(+0.50%)
Nov 02, 2023
63.86
64.23
63.63
64.12
844,126
+1.27(+2.02%)
Nov 01, 2023
62.10
62.90
62.06
62.85
587,701
+1.24(+2.01%)
Oct 31, 2023
62.04
62.31
61.61
61.61
624,925
-0.24(-0.39%)
Oct 30, 2023
61.77
62.09
61.42
61.85
579,726
-0.19(-0.31%)
Oct 27, 2023
61.99
62.20
61.71
62.05
376,977
-0.20(-0.33%)
Oct 26, 2023
61.61
62.36
61.55
62.25
483,737
+0.64(+1.04%)
Oct 25, 2023
61.97
61.97
61.37
61.61
427,595
-0.99(-1.57%)
Oct 24, 2023
62.17
62.64
61.91
62.60
595,969
+0.55(+0.89%)
Oct 23, 2023
61.06
62.35
60.84
62.05
679,949
+0.75(+1.23%)
Oct 20, 2023
61.15
61.43
61.04
61.29
642,758
+0.31(+0.51%)
Oct 19, 2023
61.77
62.04
60.98
60.98
726,111
-1.04(-1.68%)
Oct 18, 2023
62.11
62.30
61.73
62.03
2,266,874
-0.58(-0.93%)
Oct 17, 2023
62.50
62.92
62.20
62.61
412,763
-0.72(-1.14%)
Oct 16, 2023
63.40
63.57
63.17
63.33
331,568
-0.73(-1.15%)
Oct 13, 2023
64.16
64.31
63.84
64.07
538,624
+0.76(+1.21%)
Oct 12, 2023
64.42
64.53
63.16
63.30
408,827
-1.32(-2.05%)
Oct 11, 2023
64.38
64.64
64.11
64.63
254,754
+0.96(+1.50%)
Oct 10, 2023
63.22
64.01
62.97
63.67
433,979
+0.01(+0.02%)
Oct 09, 2023
62.82
63.69
62.66
63.66
393,385
+1.13(+1.81%)
Oct 06, 2023
61.97
62.86
61.85
62.53
1,111,306
-0.50(-0.80%)
Oct 05, 2023
63.23
63.28
62.83
63.03
417,957
-0.17(-0.28%)
Oct 04, 2023
62.86
63.25
62.62
63.21
446,960
+0.76(+1.22%)
Oct 03, 2023
63.24
63.40
62.32
62.44
900,451
-1.15(-1.81%)
Oct 02, 2023
64.04
64.20
63.50
63.59
447,786
-0.98(-1.51%)
Sep 29, 2023
65.01
65.18
64.20
64.57
633,279
-0.07(-0.10%)
Sep 28, 2023
64.07
64.64
63.66
64.64
509,916
+0.14(+0.22%)
Sep 27, 2023
65.30
65.36
64.23
64.49
1,323,559
-0.33(-0.51%)
Sep 26, 2023
65.26
65.34
64.76
64.82
702,911
-0.27(-0.41%)
Sep 25, 2023
65.42
65.35
65.09
65.09
456,942
-1.24(-1.87%)
Sep 22, 2023
65.97
66.46
65.86
66.33
531,785
+0.44(+0.67%)
Sep 21, 2023
66.15
66.15
65.76
65.89
729,163
-1.26(-1.88%)
Sep 20, 2023
67.36
67.51
67.15
67.15
300,565
+0.13(+0.20%)
Sep 19, 2023
67.12
67.30
67.00
67.01
410,667
-0.35(-0.51%)
Sep 18, 2023
66.95
67.38
66.95
67.36
341,931
+0.31(+0.46%)
Sep 15, 2023
67.26
67.31
67.00
67.05
316,052
-0.29(-0.43%)
Sep 14, 2023
67.62
67.69
67.27
67.34
366,550
-0.33(-0.48%)
Sep 13, 2023
67.39
67.80
67.38
67.67
261,054
+0.14(+0.21%)
Sep 12, 2023
67.50
67.55
67.27
67.52
216,610
+0.14(+0.21%)
Sep 11, 2023
67.41
67.54
67.28
67.38
337,718
-0.40(-0.60%)
Sep 08, 2023
67.76
68.07
67.65
67.78
387,071
+0.22(+0.33%)
Sep 07, 2023
67.46
67.56
67.28
67.56
377,565
+0.25(+0.37%)
Sep 06, 2023
67.53
67.53
67.04
67.31
331,647
+0.09(+0.13%)
Sep 05, 2023
67.63
67.69
67.18
67.23
434,541
-0.79(-1.16%)
Sep 01, 2023
68.68
68.68
67.85
68.02
417,637
-0.90(-1.31%)
Aug 31, 2023
68.78
69.11
68.78
68.92
295,074
+0.33(+0.48%)
Aug 30, 2023
68.71
68.78
68.55
68.59
306,179
-0.12(-0.18%)
Aug 29, 2023
67.89
68.82
67.85
68.72
410,894
+0.71(+1.04%)
Aug 28, 2023
68.12
68.23
67.80
68.01
241,737
+0.12(+0.18%)
Aug 25, 2023
67.70
68.06
67.39
67.88
454,752
+0.20(+0.30%)
Aug 24, 2023
67.86
68.05
67.68
67.68
317,368
-0.40(-0.59%)
Aug 23, 2023
67.35
68.09
67.35
68.09
309,426
+1.49(+2.23%)
Aug 22, 2023
66.30
66.64
66.17
66.60
299,601
+0.40(+0.61%)
Aug 21, 2023
66.34
66.38
66.02
66.20
1,046,194
-0.75(-1.12%)
Aug 18, 2023
66.64
67.08
66.52
66.94
676,268
+0.36(+0.53%)
Aug 17, 2023
66.74
66.78
66.39
66.59
532,973
-0.34(-0.50%)
Aug 16, 2023
67.23
67.54
66.83
66.92
750,983
-0.45(-0.67%)
Aug 15, 2023
67.70
67.80
67.38
67.38
625,811
-0.48(-0.71%)
Aug 14, 2023
67.83
68.26
67.64
67.85
706,780
-0.04(-0.06%)
Aug 11, 2023
67.88
68.24
67.84
67.89
561,144
-0.30(-0.44%)
Aug 10, 2023
69.00
69.21
68.12
68.19
504,160
-0.87(-1.26%)
Aug 09, 2023
68.91
69.06
68.79
69.06
313,975
+0.31(+0.45%)
Aug 08, 2023
68.89
69.06
68.57
68.76
564,007
+0.59(+0.86%)
Aug 07, 2023
68.38
68.47
68.04
68.17
600,150
-0.43(-0.63%)
Aug 04, 2023
67.85
68.71
67.85
68.60
1,883,754
+1.00(+1.48%)
Aug 03, 2023
67.81
67.81
67.36
67.61
602,342
-1.22(-1.77%)
Aug 02, 2023
68.92
68.92
68.40
68.82
633,307
-0.68(-0.98%)
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
.