Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
68.33
+0.11 (0.15%)
Jul 25, 2025, 11:36 AM - Market open
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 68.17 | 68.28 | 68.13 | 68.22 | - | - | 51,930 |
| Jul 24, 2025 | 67.97 | 68.42 | 67.94 | 68.22 | 68.22 | -0.16% | 1,253,973 |
| Jul 23, 2025 | 68.24 | 68.39 | 68.16 | 68.33 | 68.33 | -0.29% | 1,017,858 |
| Jul 22, 2025 | 68.33 | 68.67 | 68.30 | 68.53 | 68.53 | 0.41% | 721,603 |
| Jul 21, 2025 | 68.36 | 68.57 | 68.21 | 68.25 | 68.25 | 0.72% | 807,065 |
| Jul 18, 2025 | 67.86 | 67.89 | 67.64 | 67.76 | 67.76 | 0.22% | 689,769 |
| Jul 17, 2025 | 67.59 | 67.82 | 67.54 | 67.61 | 67.61 | 0.13% | 678,880 |
| Jul 16, 2025 | 67.66 | 67.88 | 66.94 | 67.52 | 67.52 | 0.06% | 1,598,044 |
| Jul 15, 2025 | 68.06 | 68.08 | 67.39 | 67.48 | 67.48 | -0.52% | 1,002,326 |
| Jul 14, 2025 | 67.80 | 68.03 | 67.65 | 67.83 | 67.83 | -0.16% | 771,820 |
| Jul 11, 2025 | 68.21 | 68.23 | 67.87 | 67.94 | 67.94 | -1.15% | 492,061 |
| Jul 10, 2025 | 68.62 | 68.80 | 68.42 | 68.73 | 68.73 | 0.07% | 473,867 |
| Jul 9, 2025 | 68.20 | 68.68 | 68.20 | 68.68 | 68.68 | 0.90% | 504,018 |
| Jul 8, 2025 | 67.86 | 68.07 | 67.77 | 68.07 | 68.07 | -0.21% | 493,647 |
| Jul 7, 2025 | 68.55 | 68.59 | 68.06 | 68.21 | 68.21 | -0.97% | 723,167 |
| Jul 3, 2025 | 68.94 | 69.03 | 68.75 | 68.88 | 68.88 | -0.36% | 682,137 |
| Jul 2, 2025 | 68.87 | 69.17 | 68.79 | 69.13 | 69.13 | -0.39% | 1,023,251 |
| Jul 1, 2025 | 69.37 | 69.49 | 69.09 | 69.40 | 69.40 | -0.20% | 727,433 |
| Jun 30, 2025 | 69.26 | 69.64 | 69.08 | 69.54 | 69.27 | 0.93% | 673,423 |
| Jun 27, 2025 | 68.97 | 69.37 | 68.80 | 68.90 | 68.63 | -0.43% | 527,680 |
| Jun 26, 2025 | 68.95 | 69.21 | 68.71 | 69.20 | 68.93 | 0.45% | 621,433 |
| Jun 25, 2025 | 68.74 | 68.92 | 68.53 | 68.89 | 68.62 | -0.14% | 484,283 |
| Jun 24, 2025 | 68.31 | 69.04 | 68.30 | 68.99 | 68.72 | 0.76% | 993,018 |
| Jun 23, 2025 | 68.53 | 68.83 | 68.46 | 68.47 | 68.20 | 0.26% | 587,874 |
| Jun 20, 2025 | 68.02 | 68.47 | 67.91 | 68.29 | 68.02 | -0.03% | 461,411 |
| Jun 18, 2025 | 68.41 | 68.67 | 68.14 | 68.31 | 68.04 | 0.12% | 752,716 |
| Jun 17, 2025 | 67.95 | 68.30 | 67.81 | 68.23 | 67.96 | 0.83% | 500,929 |
| Jun 16, 2025 | 68.01 | 68.28 | 67.66 | 67.67 | 67.40 | -0.60% | 702,452 |
| Jun 13, 2025 | 68.42 | 68.51 | 67.77 | 68.08 | 67.81 | -0.92% | 558,155 |
| Jun 12, 2025 | 68.49 | 68.73 | 68.33 | 68.71 | 68.44 | 1.04% | 607,489 |
| Jun 11, 2025 | 67.78 | 68.19 | 67.73 | 68.00 | 67.73 | 0.34% | 783,739 |
| Jun 10, 2025 | 67.88 | 67.97 | 67.54 | 67.77 | 67.50 | 0.47% | 1,056,676 |
| Jun 9, 2025 | 67.18 | 67.59 | 67.18 | 67.45 | 67.18 | 0.16% | 8,729,943 |
| Jun 6, 2025 | 67.62 | 67.74 | 67.31 | 67.34 | 67.07 | -1.00% | 807,211 |
| Jun 5, 2025 | 68.22 | 68.34 | 67.93 | 68.02 | 67.75 | -0.09% | 1,034,495 |
| Jun 4, 2025 | 67.71 | 68.24 | 67.63 | 68.08 | 67.81 | 1.28% | 702,770 |
| Jun 3, 2025 | 67.41 | 67.61 | 67.12 | 67.22 | 66.96 | 0.03% | 704,254 |
| Jun 2, 2025 | 67.28 | 67.41 | 66.93 | 67.20 | 66.94 | -1.07% | 751,008 |
| May 30, 2025 | 67.75 | 68.00 | 67.64 | 67.93 | 67.39 | 0.25% | 789,387 |
| May 29, 2025 | 67.49 | 67.85 | 67.46 | 67.76 | 67.22 | 0.77% | 667,440 |
| May 28, 2025 | 67.29 | 67.37 | 66.97 | 67.24 | 66.70 | -0.43% | 556,463 |
| May 27, 2025 | 67.18 | 67.66 | 67.05 | 67.53 | 66.99 | 1.41% | 897,122 |
| May 23, 2025 | 66.72 | 66.77 | 66.44 | 66.59 | 66.06 | 0.14% | 711,753 |
| May 22, 2025 | 65.84 | 66.52 | 65.71 | 66.50 | 65.97 | 0.62% | 882,865 |
| May 21, 2025 | 66.68 | 66.91 | 65.99 | 66.09 | 65.56 | -1.62% | 1,040,615 |
| May 20, 2025 | 67.21 | 67.29 | 66.95 | 67.18 | 66.64 | -0.65% | 718,862 |
| May 19, 2025 | 66.75 | 67.63 | 66.67 | 67.62 | 67.08 | -0.15% | 947,249 |
| May 16, 2025 | 68.04 | 68.15 | 67.60 | 67.72 | 67.18 | 0.28% | 850,923 |
| May 15, 2025 | 67.12 | 67.63 | 67.05 | 67.53 | 66.99 | 0.87% | 549,598 |
| May 14, 2025 | 67.28 | 67.39 | 66.89 | 66.95 | 66.41 | -0.56% | 1,105,753 |