Long Term Bond Index ETF Vanguard (NY: BLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	70.81	70.97	70.44	70.72	985,272	+0.23(+0.32%)
Jan 30, 2018	70.60	70.63	70.28	70.50	178,632	-0.39(-0.55%)
Jan 29, 2018	70.91	70.94	70.61	70.88	230,473	-0.30(-0.43%)
Jan 26, 2018	71.35	71.35	70.95	71.19	213,423	-0.22(-0.31%)
Jan 25, 2018	70.88	71.42	70.77	71.41	220,219	+0.62(+0.88%)
Jan 24, 2018	70.76	70.82	70.55	70.78	177,168	-0.31(-0.44%)
Jan 23, 2018	71.04	71.23	70.82	71.10	261,730	+0.35(+0.49%)
Jan 22, 2018	70.84	70.97	70.67	70.75	168,603	+0.04(+0.05%)
Jan 19, 2018	70.91	70.94	70.69	70.71	247,123	-0.40(-0.57%)
Jan 18, 2018	71.10	71.26	71.01	71.11	180,100	-0.48(-0.67%)
Jan 17, 2018	71.79	71.89	71.44	71.59	183,363	-0.14(-0.19%)
Jan 16, 2018	71.85	71.85	71.54	71.73	193,276	+0.13(+0.18%)
Jan 12, 2018		71.60	71.60	71.60	0	+0.13(+0.18%)
Jan 11, 2018	71.09	71.55	71.00	71.47	546,014	+0.33(+0.46%)
Jan 10, 2018		71.21		71.14	656,006	+0.08(+0.11%)
Jan 09, 2018	71.47	71.47	71.05	71.07	216,147	-0.69(-0.96%)
Jan 08, 2018	71.93	71.93	71.55	71.76	167,416	-0.02(-0.02%)
Jan 05, 2018	71.89	71.96	71.58	71.77	148,771	-0.17(-0.23%)
Jan 04, 2018	71.76	72.00	71.61	71.94	157,293	+0.07(+0.10%)
Jan 03, 2018	71.80	71.92	71.58	71.87	193,280	+0.27(+0.37%)
Jan 02, 2018	72.14	72.14	71.34	71.61	486,926	-0.68(-0.95%)
Dec 29, 2017		72.29	72.29	72.29	0	+0.24(+0.33%)
Dec 28, 2017	72.15	72.28	72.01	72.05	376,971	-0.18(-0.25%)
Dec 27, 2017	71.92	72.37	71.74	72.24	168,524	+0.72(+1.01%)
Dec 26, 2017	71.39	71.66	71.38	71.51	315,574	+0.04(+0.05%)
Dec 22, 2017	71.45	71.54	71.41	71.48	124,017	-0.04(-0.05%)
Dec 21, 2017	71.21	71.59	71.15	71.51	265,203	+0.43(+0.61%)
Dec 20, 2017	71.09	71.32	70.97	71.08	188,539	-0.54(-0.75%)
Dec 19, 2017	72.00	72.00	71.43	71.62	158,789	-0.73(-1.01%)
Dec 18, 2017	72.78	72.78	72.25	72.35	165,352	-0.46(-0.63%)
Dec 15, 2017	72.61	72.97	72.53	72.81	125,581	+0.21(+0.29%)
Dec 14, 2017	72.27	72.63	72.12	72.59	116,261	+0.24(+0.33%)
Dec 13, 2017	72.12	72.40	72.02	72.36	127,708	+0.54(+0.75%)
Dec 12, 2017	71.85	71.89	71.59	71.82	89,487	-0.05(-0.07%)
Dec 11, 2017	72.06	72.18	71.87	71.87	140,616	-0.09(-0.13%)
Dec 08, 2017	71.98	72.01	71.76	71.96	88,283	-0.01(-0.01%)
Dec 07, 2017	72.53	72.55	71.84	71.97	144,702	-0.38(-0.53%)
Dec 06, 2017	72.56	72.63	72.35	72.35	140,223	+0.20(+0.27%)
Dec 05, 2017	71.89	72.27	71.86	72.15	135,263	+0.27(+0.37%)
Dec 04, 2017	71.66	71.89	71.65	71.89	333,384	+0.01(+0.01%)
Dec 01, 2017	71.67	72.35	71.32	71.88	252,951	+0.69(+0.97%)
Nov 30, 2017	71.29	71.35	70.89	71.19	164,330	-0.13(-0.18%)
Nov 29, 2017	71.31	71.34	71.09	71.31	165,729	-0.52(-0.72%)
Nov 28, 2017	71.85	71.94	71.71	71.83	718,512	+0.11(+0.16%)
Nov 27, 2017	71.78	71.85	71.64	71.72	127,091	-0.11(-0.16%)
Nov 24, 2017	71.94	71.94	71.76	71.83	78,305	-0.10(-0.14%)
Nov 22, 2017	71.64	71.98	71.64	71.93	129,269	+0.27(+0.37%)
Nov 21, 2017	71.68	71.88	71.52	71.66	124,271	+0.27(+0.38%)
Nov 20, 2017	71.28	71.41	71.17	71.39	184,336	+0.07(+0.10%)
Nov 17, 2017	71.16	71.33	71.10	71.32	125,739	+0.38(+0.53%)
Nov 16, 2017	71.11	71.25	70.89	70.94	179,788	-0.28(-0.39%)
Nov 15, 2017	71.00	71.31	70.77	71.22	222,429	+0.58(+0.82%)
Nov 14, 2017	70.56	70.80	70.54	70.65	158,503	+0.12(+0.17%)
Nov 13, 2017	70.68	70.68	70.42	70.53	176,426	+0.14(+0.20%)
Nov 10, 2017	70.69	70.69	70.27	70.38	101,634	-0.80(-1.13%)
Nov 09, 2017	71.29	71.29	70.97	71.19	169,085	-0.23(-0.33%)
Nov 08, 2017	71.54	71.57	71.41	71.42	214,690	-0.09(-0.13%)
Nov 07, 2017	71.36	71.61	71.36	71.51	195,531	+0.08(+0.11%)
Nov 06, 2017	71.47	71.47	71.26	71.44	155,706	+0.16(+0.22%)
Nov 03, 2017	71.24	71.32	71.06	71.28	186,376	+0.19(+0.27%)
Nov 02, 2017	71.03	71.20	70.96	71.09	147,678	+0.13(+0.18%)