Skip to main content
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
70.11
-0.23 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.3270.3269.9970.07--0.39%603,452
Dec 4, 202570.4970.5170.2670.3470.34-0.37%622,134
Dec 3, 202570.4870.6770.3970.6070.600.30%694,789
Dec 2, 202570.2670.4970.1970.3970.390.07%639,779
Dec 1, 202570.3470.5070.2870.3470.34-1.42%1,167,232
Nov 28, 202571.4871.5171.1571.3571.08-0.32%755,783
Nov 26, 202571.2571.5971.0671.5871.310.42%928,831
Nov 25, 202571.2171.5271.2071.2871.010.27%590,301
Nov 24, 202570.9771.1170.8771.0970.820.62%499,001
Nov 21, 202570.7170.7270.4370.6570.380.30%1,401,180
Nov 20, 202570.3770.6070.3670.4470.180.28%663,338
Nov 19, 202570.4470.5170.2070.2469.98-0.11%680,533
Nov 18, 202570.4670.5370.1770.3270.06-0.01%953,146
Nov 17, 202570.2970.5070.2370.3370.070.20%678,840
Nov 14, 202570.6470.7470.1970.1969.93-0.50%1,451,166
Nov 13, 202570.6970.8970.5470.5470.27-0.68%741,211
Nov 12, 202570.9971.1570.9071.0270.750.01%558,597
Nov 11, 202570.9371.0870.8571.0170.740.54%437,894
Nov 10, 202570.6370.7870.5870.6370.36-552,055
Nov 7, 202570.5470.8070.4670.6370.36-0.25%462,092
Nov 6, 202570.6970.8370.6670.8170.540.73%582,961
Nov 5, 202570.6670.7170.2570.3070.04-0.75%945,369
Nov 4, 202570.6870.9770.6670.8370.560.24%753,573
Nov 3, 202570.6870.7570.5070.6670.39-0.80%868,396
Oct 31, 202571.5171.5671.1671.2370.69-0.36%1,006,489
Oct 30, 202571.3571.7571.3271.4970.95-0.64%1,294,884
Oct 29, 202572.5172.5171.9071.9571.41-0.85%805,554
Oct 28, 202572.5072.6372.4172.5772.020.15%815,539
Oct 27, 202572.1972.4772.0372.4671.910.30%620,908
Oct 24, 202572.3572.3572.0672.2471.690.07%631,670
Oct 23, 202572.2372.3672.0872.1971.64-0.41%974,343
Oct 22, 202572.4172.4972.2772.4971.940.11%732,648
Oct 21, 202572.4772.6172.3872.4171.860.29%371,444
Oct 20, 202572.1072.2072.0472.2071.650.39%454,324
Oct 17, 202571.9371.9871.7471.9271.38-0.19%487,620
Oct 16, 202571.5872.1271.5372.0671.510.61%745,059
Oct 15, 202571.8672.0971.4971.6271.08-0.14%846,050
Oct 14, 202571.4671.7571.3471.7271.180.36%786,492
Oct 13, 202571.1871.4970.9671.4670.920.21%1,319,423
Oct 10, 202571.1571.4171.0371.3170.770.91%843,778
Oct 9, 202570.7070.7270.5570.6770.14-0.07%378,125
Oct 8, 202571.0071.1070.7270.7270.180.01%409,083
Oct 7, 202570.6670.8870.5570.7170.170.27%447,919
Oct 6, 202570.5370.8070.4770.5269.99-0.54%528,615
Oct 3, 202571.0771.0870.8670.9070.36-0.14%639,280
Oct 2, 202570.8271.1170.7871.0070.460.27%1,125,525
Oct 1, 202570.9270.9970.6670.8170.27-0.06%614,254
Sep 30, 202571.0271.2770.7770.8570.05-0.23%1,153,844
Sep 29, 202570.8471.1070.8071.0170.210.68%554,453
Sep 26, 202570.5670.8670.4070.5369.73-1,098,975
Sep 25, 202570.4870.5770.1870.5369.73-0.14%768,066
Sep 24, 202570.7970.7970.4670.6369.83-0.38%618,927
Sep 23, 202570.7370.9270.5870.9070.100.45%647,715
Sep 22, 202570.6670.7270.4870.5869.78-0.32%506,428
Sep 19, 202570.7970.9170.6470.8170.01-0.14%516,599
Sep 18, 202570.8971.0770.6770.9170.11-0.64%648,542
Sep 17, 202571.7871.9971.2171.3770.56-0.25%796,251
Sep 16, 202571.5071.6471.4171.5570.740.07%435,718
Sep 15, 202571.4571.6571.4471.5070.690.27%625,386
Sep 12, 202571.2371.3471.0171.3170.51-0.27%615,004
Sep 11, 202571.1971.6571.1271.5070.690.58%709,716
Sep 10, 202570.9071.3670.8071.0970.290.49%539,505
Sep 9, 202570.8270.9170.5270.7469.94-0.37%1,881,644
Sep 8, 202570.7371.0270.6771.0070.200.98%972,433
Sep 5, 202570.1470.3870.1070.3169.521.15%716,348
Sep 4, 202569.2869.5169.0569.5168.730.86%1,451,171
Sep 3, 202568.4769.0868.4268.9268.140.94%1,158,475
Sep 2, 202568.2068.3568.1468.2867.51-0.97%692,193
Aug 29, 202569.1169.1568.8768.9567.90-0.65%651,421
Aug 28, 202569.1769.4569.0969.4068.340.45%612,059
Aug 27, 202568.7069.0968.6669.0968.04-0.03%741,621
Aug 26, 202568.9569.1468.7869.1168.06-0.07%647,509
Aug 25, 202569.1369.3269.0769.1668.11-0.22%662,579
Aug 22, 202569.0169.4968.9769.3168.260.83%1,041,942
Aug 21, 202568.8768.9168.5668.7467.69-0.51%921,489
Aug 20, 202568.9469.1768.9269.0968.040.12%763,474
Aug 19, 202568.8669.0568.8669.0167.960.41%425,276
Aug 18, 202568.9768.9868.6068.7367.68-0.26%664,437
Aug 15, 202569.0669.1368.8068.9167.86-0.46%948,694
Aug 14, 202569.4769.5069.1369.2368.18-0.57%1,393,214
Aug 13, 202569.4669.7069.4669.6368.570.78%852,229
Aug 12, 202568.9769.1268.7969.0968.04-0.23%717,710
Aug 11, 202569.2769.4269.1969.2568.200.13%489,379
Aug 8, 202569.2669.2669.0769.1668.11-0.42%820,694
Aug 7, 202569.5769.7769.3769.4568.39-0.14%658,377
Aug 6, 202569.4469.6168.8169.5568.49-0.32%1,399,082
Aug 5, 202569.4469.7969.4069.7768.710.35%1,126,802
Aug 4, 202569.5169.6569.3569.5368.470.20%980,539
Aug 1, 202569.1769.4669.0969.3968.330.76%872,848
Jul 31, 202569.0069.1968.8368.8767.550.15%706,271
Jul 30, 202568.7468.9668.6468.7767.45-0.56%761,283
Jul 29, 202568.5069.1768.4669.1667.831.39%1,391,767
Jul 28, 202568.3268.4468.2168.2166.90-0.51%1,037,763
Jul 25, 202568.1768.6068.1368.5667.240.50%885,524
Jul 24, 202567.9768.4267.9468.2266.91-0.16%1,253,973
Jul 23, 202568.2468.3968.1668.3367.02-0.29%1,017,858
Jul 22, 202568.3368.6768.3068.5367.210.41%721,603
Jul 21, 202568.3668.5768.2168.2566.940.72%807,065
Jul 18, 202567.8667.8967.6467.7666.460.22%689,769
Jul 17, 202567.5967.8267.5467.6166.310.13%678,880