Skip to main content
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
71.53
+0.20 (0.28%)
Feb 27, 2026, 4:00 PM EST - Market closed

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202671.4671.6471.4571.5371.530.28%593,740
Feb 26, 202671.2271.3771.2071.3371.330.25%504,134
Feb 25, 202671.0971.3271.0871.1571.15-0.01%533,456
Feb 24, 202671.1771.2571.0871.1671.160.04%511,273
Feb 23, 202671.0671.2871.0471.1371.130.18%619,764
Feb 20, 202671.1271.1470.7171.0071.00-0.13%1,107,400
Feb 19, 202670.9071.1370.9071.0971.090.08%430,329
Feb 18, 202671.1071.2370.9871.0371.03-0.24%453,097
Feb 17, 202671.2071.3071.0971.2071.200.18%546,775
Feb 13, 202671.0471.1470.9771.0771.070.44%889,979
Feb 12, 202670.3470.8170.3070.7670.760.97%951,222
Feb 11, 202670.0470.3169.9970.0870.08-0.28%652,272
Feb 10, 202670.2170.4070.1970.2870.280.72%643,287
Feb 9, 202669.5969.8269.4869.7869.780.01%518,040
Feb 6, 202669.7269.7869.5769.7769.770.06%558,365
Feb 5, 202669.3969.7569.3169.7369.730.81%1,111,377
Feb 4, 202669.2069.3069.0769.1769.17-0.17%738,283
Feb 3, 202669.1669.3169.0769.2969.290.12%669,041
Feb 2, 202669.4669.4869.1869.2169.21-0.62%972,386
Jan 30, 202669.7269.8669.6169.6469.36-0.31%1,022,432
Jan 29, 202669.5769.9169.5369.8669.58-960,039
Jan 28, 202669.8469.9469.6769.8669.58-0.20%856,073
Jan 27, 202670.1670.2669.9370.0069.72-0.40%913,321
Jan 26, 202670.3770.4570.2470.2870.000.30%574,521
Jan 23, 202670.0470.1469.8070.0769.790.11%746,537
Jan 22, 202669.7270.0469.6569.9969.710.36%671,758
Jan 21, 202669.3269.8469.2169.7469.460.79%1,693,587
Jan 20, 202669.1569.4469.1069.1968.91-1.10%913,445
Jan 16, 202670.1970.2869.9169.9669.68-0.44%952,907
Jan 15, 202670.5470.5470.2770.2769.99-0.07%824,625
Jan 14, 202670.0570.3670.0470.3270.040.50%1,805,524
Jan 13, 202670.0270.0469.7969.9769.690.19%731,884
Jan 12, 202669.7470.0069.6969.8469.56-0.21%939,595
Jan 9, 202669.6170.0569.4969.9969.710.55%1,021,575
Jan 8, 202669.5869.7369.5469.6169.33-0.40%1,144,704
Jan 7, 202669.9870.0569.7469.8969.610.34%1,200,313
Jan 6, 202669.5169.6669.3369.6569.37-0.04%742,476
Jan 5, 202669.4969.7369.4469.6869.400.42%938,888
Jan 2, 202669.6069.6369.3469.3969.11-0.19%867,731
Dec 31, 202569.7969.9469.4969.5269.24-0.54%1,063,747
Dec 30, 202569.8170.0369.7969.9069.62-0.17%775,297
Dec 29, 202569.9870.0469.8670.0269.740.21%690,037
Dec 26, 202570.0170.1069.7469.8769.59-0.11%594,450
Dec 24, 202569.7569.9969.7269.9569.670.49%472,233
Dec 23, 202569.3069.6469.2969.6169.330.16%574,593
Dec 22, 202569.5369.5769.4469.5069.22-0.07%697,935
Dec 19, 202569.6769.7669.5169.5569.27-0.34%586,094
Dec 18, 202569.7969.9269.7069.7969.510.01%495,293
Dec 17, 202569.7269.9269.6969.7869.22-0.09%577,990
Dec 16, 202569.4169.8769.3869.8469.280.42%619,786
Dec 15, 202569.7769.8769.5369.5569.000.06%665,569
Dec 12, 202569.5569.6269.3969.5168.96-0.81%657,454
Dec 11, 202570.4470.5470.0870.0869.52-0.19%544,979
Dec 10, 202569.8970.2869.8670.2169.650.43%822,089
Dec 9, 202570.2070.2069.8269.9169.35-0.03%605,945
Dec 8, 202570.1470.1569.7069.9369.37-0.26%598,645
Dec 5, 202570.3270.3269.9970.1169.55-0.33%647,519
Dec 4, 202570.4970.5170.2670.3469.78-0.37%622,134
Dec 3, 202570.4870.6770.3970.6070.040.30%694,789
Dec 2, 202570.2670.4970.1970.3969.830.07%639,794
Dec 1, 202570.3470.5070.2870.3469.78-1.42%1,167,234
Nov 28, 202571.4871.5171.1571.3570.52-0.32%755,783
Nov 26, 202571.2571.5971.0671.5870.740.42%928,831
Nov 25, 202571.2171.5271.2071.2870.450.27%590,301
Nov 24, 202570.9771.1170.8771.0970.260.62%499,001
Nov 21, 202570.7170.7270.4370.6569.820.30%1,401,180
Nov 20, 202570.3770.6070.3670.4469.620.28%663,338
Nov 19, 202570.4470.5170.2070.2469.42-0.11%680,533
Nov 18, 202570.4670.5370.1770.3269.50-0.01%953,146
Nov 17, 202570.2970.5070.2370.3369.510.20%678,840
Nov 14, 202570.6470.7470.1970.1969.37-0.50%1,451,166
Nov 13, 202570.6970.8970.5470.5469.72-0.68%741,211
Nov 12, 202570.9971.1570.9071.0270.190.01%558,597
Nov 11, 202570.9371.0870.8571.0170.180.54%437,894
Nov 10, 202570.6370.7870.5870.6369.80-552,055
Nov 7, 202570.5470.8070.4670.6369.80-0.25%462,092
Nov 6, 202570.6970.8370.6670.8169.980.73%582,961
Nov 5, 202570.6670.7170.2570.3069.48-0.75%945,369
Nov 4, 202570.6870.9770.6670.8370.000.24%753,573
Nov 3, 202570.6870.7570.5070.6669.83-0.80%868,396
Oct 31, 202571.5171.5671.1671.2370.13-0.36%1,006,489
Oct 30, 202571.3571.7571.3271.4970.38-0.64%1,294,884
Oct 29, 202572.5172.5171.9071.9570.84-0.85%805,554
Oct 28, 202572.5072.6372.4172.5771.450.15%815,539
Oct 27, 202572.1972.4772.0372.4671.340.30%620,908
Oct 24, 202572.3572.3572.0672.2471.120.07%631,670
Oct 23, 202572.2372.3672.0872.1971.07-0.41%974,343
Oct 22, 202572.4172.4972.2772.4971.370.11%732,648
Oct 21, 202572.4772.6172.3872.4171.290.29%371,444
Oct 20, 202572.1072.2072.0472.2071.080.39%454,324
Oct 17, 202571.9371.9871.7471.9270.81-0.19%487,620
Oct 16, 202571.5872.1271.5372.0670.950.61%745,059
Oct 15, 202571.8672.0971.4971.6270.51-0.14%846,050
Oct 14, 202571.4671.7571.3471.7270.610.36%786,492
Oct 13, 202571.1871.4970.9671.4670.350.21%1,319,423
Oct 10, 202571.1571.4171.0371.3170.210.91%843,778
Oct 9, 202570.7070.7270.5570.6769.58-0.07%378,125
Oct 8, 202571.0071.1070.7270.7269.630.01%409,083
Oct 7, 202570.6670.8870.5570.7169.620.27%447,919
Oct 6, 202570.5370.8070.4770.5269.43-0.54%528,615