Skip to main content
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
68.85
+0.02 (0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202668.6668.7468.5468.73--0.15%320,894
Apr 27, 202668.9869.0568.7468.8368.83-0.45%327,313
Apr 24, 202668.9469.2068.8369.1469.140.14%1,123,082
Apr 23, 202669.2169.3868.7969.0469.04-0.27%563,047
Apr 22, 202669.4069.5169.2069.2369.230.28%380,162
Apr 21, 202669.3669.4569.0269.0469.04-0.53%426,929
Apr 20, 202669.4669.4869.2069.4169.41-0.01%497,647
Apr 17, 202669.4869.5769.3469.4269.420.77%511,569
Apr 16, 202669.3769.4068.8468.8968.89-0.61%474,236
Apr 15, 202669.3569.4069.2269.3169.31-0.20%397,394
Apr 14, 202669.1569.4969.1369.4569.450.48%412,899
Apr 13, 202668.7869.1768.7469.1269.120.30%352,102
Apr 10, 202669.0069.0568.7868.9168.91-0.25%462,930
Apr 9, 202668.9469.3468.7869.0869.08-0.04%671,928
Apr 8, 202669.5269.5268.9669.1169.110.38%593,639
Apr 7, 202668.7168.8968.2368.8568.850.04%773,232
Apr 6, 202668.6969.0068.6068.8268.82-0.09%1,124,518
Apr 2, 202668.3668.9768.3468.8868.880.54%1,851,128
Apr 1, 202668.4868.8368.3168.5168.51-0.39%1,703,261
Mar 31, 202668.7669.0968.6168.7868.500.36%1,487,311
Mar 30, 202668.5168.7268.3868.5368.251.11%817,373
Mar 27, 202667.6668.0767.6267.7867.50-0.56%1,082,918
Mar 26, 202668.3768.5968.0568.1667.88-0.84%718,198
Mar 25, 202668.8168.8768.6168.7468.460.72%1,012,455
Mar 24, 202667.9468.4267.8468.2567.97-0.26%1,787,675
Mar 23, 202668.1968.7268.0968.4368.150.74%1,118,362
Mar 20, 202668.7468.7867.8767.9367.65-1.86%1,270,763
Mar 19, 202668.7269.3668.6469.2268.930.54%1,080,465
Mar 18, 202669.1069.2468.8368.8568.57-0.56%792,798
Mar 17, 202669.0569.2569.0569.2468.950.58%859,071
Mar 16, 202668.9469.0368.7268.8468.560.67%1,773,536
Mar 13, 202668.7568.9568.3268.3868.10-0.47%1,275,061
Mar 12, 202668.8268.9168.5968.7068.42-0.42%1,614,450
Mar 11, 202669.4669.5168.9168.9968.71-1.27%845,270
Mar 10, 202670.2470.3769.8569.8869.59-0.91%1,976,691
Mar 9, 202669.7770.5869.7570.5270.230.77%1,472,432
Mar 6, 202669.8070.3069.6269.9869.69-0.38%1,171,328
Mar 5, 202670.1570.3270.0970.2569.96-0.52%925,451
Mar 4, 202670.6470.7870.5270.6270.33-0.13%1,933,274
Mar 3, 202670.2270.8770.2070.7170.42-0.08%1,437,025
Mar 2, 202670.9071.0070.6670.7770.48-1.06%2,274,185
Feb 27, 202671.4671.6471.4571.5370.980.28%593,949
Feb 26, 202671.2271.3771.2071.3370.790.25%506,041
Feb 25, 202671.0971.3271.0871.1570.61-0.01%533,559
Feb 24, 202671.1771.2571.0871.1670.620.04%511,373
Feb 23, 202671.0671.2871.0471.1370.590.18%619,765
Feb 20, 202671.1271.1470.7171.0070.46-0.13%1,207,398
Feb 19, 202670.9071.1370.9071.0970.550.08%430,434
Feb 18, 202671.1071.2370.9871.0370.49-0.24%453,266
Feb 17, 202671.2071.3071.0971.2070.660.18%546,783
Feb 13, 202671.0471.1470.9771.0770.530.44%890,059
Feb 12, 202670.3470.8170.3070.7670.220.97%951,220
Feb 11, 202670.0470.3169.9970.0869.55-0.28%652,274
Feb 10, 202670.2170.4070.1970.2869.740.72%643,303
Feb 9, 202669.5969.8269.4869.7869.250.01%518,070
Feb 6, 202669.7269.7869.5769.7769.240.06%558,662
Feb 5, 202669.3969.7569.3169.7369.200.81%1,112,193
Feb 4, 202669.2069.3069.0769.1768.64-0.17%739,641
Feb 3, 202669.1669.3169.0769.2968.760.12%669,044
Feb 2, 202669.4669.4869.1869.2168.68-0.62%972,390
Jan 30, 202669.7269.8669.6169.6468.83-0.31%1,022,432
Jan 29, 202669.5769.9169.5369.8669.05-960,039
Jan 28, 202669.8469.9469.6769.8669.05-0.20%856,073
Jan 27, 202670.1670.2669.9370.0069.19-0.40%913,321
Jan 26, 202670.3770.4570.2470.2869.470.30%574,521
Jan 23, 202670.0470.1469.8070.0769.260.11%746,537
Jan 22, 202669.7270.0469.6569.9969.180.36%671,758
Jan 21, 202669.3269.8469.2169.7468.930.79%1,693,587
Jan 20, 202669.1569.4469.1069.1968.39-1.10%913,445
Jan 16, 202670.1970.2869.9169.9669.15-0.44%952,907
Jan 15, 202670.5470.5470.2770.2769.46-0.07%824,625
Jan 14, 202670.0570.3670.0470.3269.510.50%1,805,524
Jan 13, 202670.0270.0469.7969.9769.160.19%731,884
Jan 12, 202669.7470.0069.6969.8469.03-0.21%939,595
Jan 9, 202669.6170.0569.4969.9969.180.55%1,021,575
Jan 8, 202669.5869.7369.5469.6168.80-0.40%1,144,704
Jan 7, 202669.9870.0569.7469.8969.080.34%1,200,313
Jan 6, 202669.5169.6669.3369.6568.84-0.04%742,476
Jan 5, 202669.4969.7369.4469.6868.870.42%938,888
Jan 2, 202669.6069.6369.3469.3968.59-0.19%867,731
Dec 31, 202569.7969.9469.4969.5268.72-0.54%1,063,747
Dec 30, 202569.8170.0369.7969.9069.09-0.17%775,297
Dec 29, 202569.9870.0469.8670.0269.210.21%690,037
Dec 26, 202570.0170.1069.7469.8769.06-0.11%594,450
Dec 24, 202569.7569.9969.7269.9569.140.49%472,233
Dec 23, 202569.3069.6469.2969.6168.800.16%574,593
Dec 22, 202569.5369.5769.4469.5068.70-0.07%697,935
Dec 19, 202569.6769.7669.5169.5568.75-0.34%586,094
Dec 18, 202569.7969.9269.7069.7968.980.01%495,293
Dec 17, 202569.7269.9269.6969.7868.70-0.09%577,990
Dec 16, 202569.4169.8769.3869.8468.760.42%619,786
Dec 15, 202569.7769.8769.5369.5568.470.06%665,569
Dec 12, 202569.5569.6269.3969.5168.43-0.81%657,454
Dec 11, 202570.4470.5470.0870.0868.99-0.19%544,979
Dec 10, 202569.8970.2869.8670.2169.120.43%822,089
Dec 9, 202570.2070.2069.8269.9168.83-0.03%605,945
Dec 8, 202570.1470.1569.7069.9368.84-0.26%598,645
Dec 5, 202570.3270.3269.9970.1169.02-0.33%647,519
Dec 4, 202570.4970.5170.2670.3469.25-0.37%622,134
Dec 3, 202570.4870.6770.3970.6069.500.30%694,789