Skip to main content
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
69.48
-0.02 (-0.03%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202669.2369.5469.2369.4869.48-0.03%640,161
Jun 25, 202669.6369.7769.4669.5069.500.01%588,278
Jun 24, 202669.3869.5869.3769.4969.490.94%694,839
Jun 23, 202668.7168.9868.7168.8468.840.19%442,026
Jun 22, 202668.7968.8168.5968.7168.71-0.55%579,155
Jun 18, 202669.3569.4469.0669.0969.090.45%423,919
Jun 17, 202668.8969.1068.6768.7868.78-0.15%613,316
Jun 16, 202668.7669.0168.7568.8868.880.38%558,141
Jun 15, 202668.8168.9268.6068.6268.62-0.01%309,599
Jun 12, 202668.5468.6968.3768.6368.63-0.19%745,135
Jun 11, 202668.1768.8168.0468.7668.761.21%895,711
Jun 10, 202668.1268.2567.8567.9467.94-0.31%378,824
Jun 9, 202668.0368.1667.8868.1568.150.53%419,810
Jun 8, 202668.2168.2667.7967.7967.79-0.38%563,765
Jun 5, 202668.1068.2568.0368.0568.05-0.63%416,795
Jun 4, 202668.5068.6168.4368.4868.480.19%341,704
Jun 3, 202668.2868.3968.1768.3568.35-0.31%717,040
Jun 2, 202668.7268.7268.5168.5668.560.13%1,547,258
Jun 1, 202668.1168.7467.9768.4768.47-658,035
May 29, 202668.8168.9268.6368.7568.470.12%547,813
May 28, 202668.4368.7868.3568.6768.390.44%503,960
May 27, 202668.3568.5068.2868.3768.090.23%565,075
May 26, 202668.3968.4768.1068.2167.930.46%425,677
May 22, 202667.9067.9167.5667.9067.620.43%802,981
May 21, 202667.1067.6366.9567.6167.330.34%797,502
May 20, 202666.7067.4466.7067.3867.101.10%1,023,277
May 19, 202666.6766.8466.4966.6566.38-0.67%889,859
May 18, 202667.2667.4266.9667.1066.83-0.19%953,715
May 15, 202667.3067.3867.1667.2366.95-1.20%658,890
May 14, 202668.2968.3768.0568.0567.770.09%425,792
May 13, 202668.0168.1067.8067.9967.71-0.10%482,652
May 12, 202668.1668.2068.0068.0667.78-0.54%391,853
May 11, 202668.6268.6868.4368.4368.15-0.49%397,819
May 8, 202668.7268.8868.7168.7768.490.54%406,610
May 7, 202668.9168.9368.3868.4068.12-0.54%506,361
May 6, 202668.7368.8468.6668.7768.490.76%436,000
May 5, 202668.0668.3268.0468.2567.970.53%559,647
May 4, 202668.1568.1567.7067.8967.61-0.61%984,366
May 1, 202668.2068.6268.0368.3168.030.33%1,014,244
Apr 30, 202668.5068.5668.2468.3667.810.03%612,320
Apr 29, 202668.6268.6268.2468.3467.79-0.77%697,051
Apr 28, 202668.6668.8768.5468.8768.310.06%400,800
Apr 27, 202668.9869.0568.7468.8368.27-0.45%327,425
Apr 24, 202668.9469.2068.8369.1468.580.14%1,462,695
Apr 23, 202669.2169.3868.7969.0468.48-0.27%678,648
Apr 22, 202669.4069.5169.2069.2368.670.28%380,162
Apr 21, 202669.3669.4569.0269.0468.48-0.53%582,134
Apr 20, 202669.4669.4869.2069.4168.85-0.01%697,648
Apr 17, 202669.4869.5769.3469.4268.860.77%511,706
Apr 16, 202669.3769.4068.8468.8968.33-0.61%474,239
Apr 15, 202669.3569.4069.2269.3168.75-0.20%397,394
Apr 14, 202669.1569.4969.1369.4568.890.48%412,936
Apr 13, 202668.7869.1768.7469.1268.560.30%352,102
Apr 10, 202669.0069.0568.7868.9168.35-0.25%462,930
Apr 9, 202668.9469.3468.7869.0868.52-0.04%671,928
Apr 8, 202669.5269.5268.9669.1168.550.38%593,639
Apr 7, 202668.7168.8968.2368.8568.290.04%864,750
Apr 6, 202668.6969.0068.6068.8268.26-0.09%1,124,518
Apr 2, 202668.3668.9768.3468.8868.320.54%1,851,130
Apr 1, 202668.4868.8368.3168.5167.960.02%1,742,155
Mar 31, 202668.7669.0968.6168.7867.940.36%1,487,311
Mar 30, 202668.5168.7268.3868.5367.701.11%817,373
Mar 27, 202667.6668.0767.6267.7866.95-0.56%1,082,918
Mar 26, 202668.3768.5968.0568.1667.33-0.84%718,198
Mar 25, 202668.8168.8768.6168.7467.900.72%1,012,455
Mar 24, 202667.9468.4267.8468.2567.42-0.26%1,787,675
Mar 23, 202668.1968.7268.0968.4367.600.74%1,118,362
Mar 20, 202668.7468.7867.8767.9367.10-1.86%1,270,763
Mar 19, 202668.7269.3668.6469.2268.380.54%1,080,465
Mar 18, 202669.1069.2468.8368.8568.01-0.56%792,798
Mar 17, 202669.0569.2569.0569.2468.400.58%859,071
Mar 16, 202668.9469.0368.7268.8468.000.67%1,773,536
Mar 13, 202668.7568.9568.3268.3867.55-0.47%1,275,061
Mar 12, 202668.8268.9168.5968.7067.86-0.42%1,614,450
Mar 11, 202669.4669.5168.9168.9968.15-1.27%845,270
Mar 10, 202670.2470.3769.8569.8869.03-0.91%1,976,691
Mar 9, 202669.7770.5869.7570.5269.660.77%1,472,432
Mar 6, 202669.8070.3069.6269.9869.13-0.38%1,171,328
Mar 5, 202670.1570.3270.0970.2569.39-0.52%925,451
Mar 4, 202670.6470.7870.5270.6269.76-0.13%1,933,274
Mar 3, 202670.2270.8770.2070.7169.85-0.08%1,437,025
Mar 2, 202670.9071.0070.6670.7769.91-0.71%2,274,185
Feb 27, 202671.4671.6471.4571.5370.410.28%593,949
Feb 26, 202671.2271.3771.2071.3370.210.25%506,041
Feb 25, 202671.0971.3271.0871.1570.04-0.01%533,559
Feb 24, 202671.1771.2571.0871.1670.050.04%511,373
Feb 23, 202671.0671.2871.0471.1370.020.18%619,765
Feb 20, 202671.1271.1470.7171.0069.89-0.13%1,207,398
Feb 19, 202670.9071.1370.9071.0969.980.08%430,434
Feb 18, 202671.1071.2370.9871.0369.92-0.24%453,266
Feb 17, 202671.2071.3071.0971.2070.090.18%546,783
Feb 13, 202671.0471.1470.9771.0769.960.44%890,059
Feb 12, 202670.3470.8170.3070.7669.650.97%951,220
Feb 11, 202670.0470.3169.9970.0868.98-0.28%652,274
Feb 10, 202670.2170.4070.1970.2869.180.72%643,303
Feb 9, 202669.5969.8269.4869.7868.690.01%518,070
Feb 6, 202669.7269.7869.5769.7768.680.06%558,662
Feb 5, 202669.3969.7569.3169.7368.640.81%1,112,193
Feb 4, 202669.2069.3069.0769.1768.09-0.17%739,641
Feb 3, 202669.1669.3169.0769.2968.210.12%669,044