Skip to main content
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
70.25
-0.37 (-0.52%)
Mar 5, 2026, 4:00 PM EST - Market closed

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202670.1570.3270.0970.2570.25-0.52%925,449
Mar 4, 202670.6470.7870.5270.6270.62-0.13%1,833,250
Mar 3, 202670.2270.8770.2070.7170.71-0.08%1,436,900
Mar 2, 202670.9071.0070.6670.7770.77-1.06%2,274,185
Feb 27, 202671.4671.6471.4571.5371.280.28%593,949
Feb 26, 202671.2271.3771.2071.3371.080.25%506,041
Feb 25, 202671.0971.3271.0871.1570.90-0.01%533,559
Feb 24, 202671.1771.2571.0871.1670.910.04%511,373
Feb 23, 202671.0671.2871.0471.1370.880.18%619,765
Feb 20, 202671.1271.1470.7171.0070.75-0.13%1,207,398
Feb 19, 202670.9071.1370.9071.0970.840.08%430,434
Feb 18, 202671.1071.2370.9871.0370.78-0.24%453,266
Feb 17, 202671.2071.3071.0971.2070.950.18%546,783
Feb 13, 202671.0471.1470.9771.0770.820.44%890,059
Feb 12, 202670.3470.8170.3070.7670.510.97%951,220
Feb 11, 202670.0470.3169.9970.0869.83-0.28%652,274
Feb 10, 202670.2170.4070.1970.2870.030.72%643,303
Feb 9, 202669.5969.8269.4869.7869.540.01%518,070
Feb 6, 202669.7269.7869.5769.7769.530.06%558,662
Feb 5, 202669.3969.7569.3169.7369.490.81%1,112,193
Feb 4, 202669.2069.3069.0769.1768.93-0.17%739,641
Feb 3, 202669.1669.3169.0769.2969.050.12%669,044
Feb 2, 202669.4669.4869.1869.2168.97-0.62%972,390
Jan 30, 202669.7269.8669.6169.6469.12-0.31%1,022,432
Jan 29, 202669.5769.9169.5369.8669.34-960,039
Jan 28, 202669.8469.9469.6769.8669.34-0.20%856,073
Jan 27, 202670.1670.2669.9370.0069.48-0.40%913,321
Jan 26, 202670.3770.4570.2470.2869.750.30%574,521
Jan 23, 202670.0470.1469.8070.0769.550.11%746,537
Jan 22, 202669.7270.0469.6569.9969.470.36%671,758
Jan 21, 202669.3269.8469.2169.7469.220.79%1,693,587
Jan 20, 202669.1569.4469.1069.1968.67-1.10%913,445
Jan 16, 202670.1970.2869.9169.9669.44-0.44%952,907
Jan 15, 202670.5470.5470.2770.2769.74-0.07%824,625
Jan 14, 202670.0570.3670.0470.3269.790.50%1,805,524
Jan 13, 202670.0270.0469.7969.9769.450.19%731,884
Jan 12, 202669.7470.0069.6969.8469.32-0.21%939,595
Jan 9, 202669.6170.0569.4969.9969.470.55%1,021,575
Jan 8, 202669.5869.7369.5469.6169.09-0.40%1,144,704
Jan 7, 202669.9870.0569.7469.8969.370.34%1,200,313
Jan 6, 202669.5169.6669.3369.6569.13-0.04%742,476
Jan 5, 202669.4969.7369.4469.6869.160.42%938,888
Jan 2, 202669.6069.6369.3469.3968.87-0.19%867,731
Dec 31, 202569.7969.9469.4969.5269.00-0.54%1,063,747
Dec 30, 202569.8170.0369.7969.9069.38-0.17%775,297
Dec 29, 202569.9870.0469.8670.0269.500.21%690,037
Dec 26, 202570.0170.1069.7469.8769.35-0.11%594,450
Dec 24, 202569.7569.9969.7269.9569.430.49%472,233
Dec 23, 202569.3069.6469.2969.6169.090.16%574,593
Dec 22, 202569.5369.5769.4469.5068.98-0.07%697,935
Dec 19, 202569.6769.7669.5169.5569.03-0.34%586,094
Dec 18, 202569.7969.9269.7069.7969.270.01%495,293
Dec 17, 202569.7269.9269.6969.7868.98-0.09%577,990
Dec 16, 202569.4169.8769.3869.8469.040.42%619,786
Dec 15, 202569.7769.8769.5369.5568.750.06%665,569
Dec 12, 202569.5569.6269.3969.5168.71-0.81%657,454
Dec 11, 202570.4470.5470.0870.0869.28-0.19%544,979
Dec 10, 202569.8970.2869.8670.2169.410.43%822,089
Dec 9, 202570.2070.2069.8269.9169.11-0.03%605,945
Dec 8, 202570.1470.1569.7069.9369.13-0.26%598,645
Dec 5, 202570.3270.3269.9970.1169.31-0.33%647,519
Dec 4, 202570.4970.5170.2670.3469.54-0.37%622,134
Dec 3, 202570.4870.6770.3970.6069.790.30%694,789
Dec 2, 202570.2670.4970.1970.3969.580.07%639,794
Dec 1, 202570.3470.5070.2870.3469.54-1.42%1,167,234
Nov 28, 202571.4871.5171.1571.3570.27-0.32%755,783
Nov 26, 202571.2571.5971.0671.5870.490.42%928,831
Nov 25, 202571.2171.5271.2071.2870.200.27%590,301
Nov 24, 202570.9771.1170.8771.0970.010.62%499,001
Nov 21, 202570.7170.7270.4370.6569.580.30%1,401,180
Nov 20, 202570.3770.6070.3670.4469.370.28%663,338
Nov 19, 202570.4470.5170.2070.2469.18-0.11%680,533
Nov 18, 202570.4670.5370.1770.3269.25-0.01%953,146
Nov 17, 202570.2970.5070.2370.3369.260.20%678,840
Nov 14, 202570.6470.7470.1970.1969.13-0.50%1,451,166
Nov 13, 202570.6970.8970.5470.5469.47-0.68%741,211
Nov 12, 202570.9971.1570.9071.0269.940.01%558,597
Nov 11, 202570.9371.0870.8571.0169.930.54%437,894
Nov 10, 202570.6370.7870.5870.6369.56-552,055
Nov 7, 202570.5470.8070.4670.6369.56-0.25%462,092
Nov 6, 202570.6970.8370.6670.8169.740.73%582,961
Nov 5, 202570.6670.7170.2570.3069.23-0.75%945,369
Nov 4, 202570.6870.9770.6670.8369.760.24%753,573
Nov 3, 202570.6870.7570.5070.6669.59-0.80%868,396
Oct 31, 202571.5171.5671.1671.2369.88-0.36%1,006,489
Oct 30, 202571.3571.7571.3271.4970.14-0.64%1,294,884
Oct 29, 202572.5172.5171.9071.9570.59-0.85%805,554
Oct 28, 202572.5072.6372.4172.5771.200.15%815,539
Oct 27, 202572.1972.4772.0372.4671.090.30%620,908
Oct 24, 202572.3572.3572.0672.2470.870.07%631,670
Oct 23, 202572.2372.3672.0872.1970.82-0.41%974,343
Oct 22, 202572.4172.4972.2772.4971.120.11%732,648
Oct 21, 202572.4772.6172.3872.4171.040.29%371,444
Oct 20, 202572.1072.2072.0472.2070.830.39%454,324
Oct 17, 202571.9371.9871.7471.9270.56-0.19%487,620
Oct 16, 202571.5872.1271.5372.0670.700.61%745,059
Oct 15, 202571.8672.0971.4971.6270.26-0.14%846,050
Oct 14, 202571.4671.7571.3471.7270.360.36%786,492
Oct 13, 202571.1871.4970.9671.4670.110.21%1,319,423
Oct 10, 202571.1571.4171.0371.3169.960.91%843,778