Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
72.01
-0.49 (-0.68%)
Dec 3, 2024, 4:00 PM EST - Market closed
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 72.54 | 72.64 | 72.00 | 72.01 | 72.01 | -0.68% | 601,661 |
| Dec 2, 2024 | 72.00 | 72.67 | 71.99 | 72.50 | 72.50 | -0.11% | 711,558 |
| Nov 29, 2024 | 72.36 | 72.62 | 72.29 | 72.58 | 72.32 | 0.83% | 311,944 |
| Nov 27, 2024 | 71.97 | 72.17 | 71.71 | 71.98 | 71.72 | 0.60% | 465,230 |
| Nov 26, 2024 | 71.46 | 71.58 | 71.20 | 71.55 | 71.29 | -0.31% | 531,050 |
| Nov 25, 2024 | 71.46 | 71.86 | 71.39 | 71.77 | 71.51 | 2.09% | 688,037 |
| Nov 22, 2024 | 70.41 | 70.50 | 70.16 | 70.30 | 70.04 | 0.10% | 1,153,516 |
| Nov 21, 2024 | 70.37 | 70.64 | 70.08 | 70.23 | 69.97 | -0.13% | 530,251 |
| Nov 20, 2024 | 70.20 | 70.56 | 70.17 | 70.32 | 70.06 | -0.37% | 618,213 |
| Nov 19, 2024 | 70.63 | 70.80 | 70.50 | 70.58 | 70.32 | 0.43% | 493,825 |
| Nov 18, 2024 | 69.93 | 70.49 | 69.79 | 70.28 | 70.02 | 0.20% | 534,311 |
| Nov 15, 2024 | 69.93 | 70.50 | 69.45 | 70.14 | 69.88 | -0.16% | 973,350 |
| Nov 14, 2024 | 70.44 | 70.71 | 70.21 | 70.25 | 69.99 | 0.29% | 767,307 |
| Nov 13, 2024 | 71.11 | 71.12 | 69.95 | 70.05 | 69.80 | -0.71% | 589,509 |
| Nov 12, 2024 | 71.11 | 71.33 | 70.44 | 70.55 | 70.29 | -1.41% | 615,788 |
| Nov 11, 2024 | 71.61 | 71.62 | 71.28 | 71.56 | 71.30 | -0.26% | 421,638 |
| Nov 8, 2024 | 71.36 | 71.85 | 71.36 | 71.75 | 71.49 | 0.94% | 767,634 |
| Nov 7, 2024 | 70.52 | 71.25 | 70.50 | 71.08 | 70.82 | 1.31% | 880,055 |
| Nov 6, 2024 | 69.82 | 70.53 | 69.76 | 70.16 | 69.90 | -1.97% | 1,333,109 |
| Nov 5, 2024 | 71.05 | 71.63 | 70.81 | 71.57 | 71.31 | 0.65% | 555,877 |
| Nov 4, 2024 | 71.20 | 71.41 | 70.80 | 71.11 | 70.85 | 1.25% | 478,830 |
| Nov 1, 2024 | 71.15 | 71.38 | 70.22 | 70.23 | 69.97 | -1.35% | 629,861 |
| Oct 31, 2024 | 71.18 | 71.60 | 70.98 | 71.19 | 70.66 | -0.18% | 527,586 |
| Oct 30, 2024 | 71.73 | 72.02 | 71.27 | 71.32 | 70.79 | 0.08% | 708,174 |
| Oct 29, 2024 | 70.77 | 71.27 | 70.58 | 71.26 | 70.73 | 0.14% | 489,671 |
| Oct 28, 2024 | 71.42 | 71.42 | 70.90 | 71.16 | 70.63 | -0.21% | 541,085 |
| Oct 25, 2024 | 71.86 | 71.90 | 71.23 | 71.31 | 70.78 | -0.42% | 544,495 |
| Oct 24, 2024 | 71.37 | 71.80 | 71.22 | 71.61 | 71.07 | 0.52% | 887,209 |
| Oct 23, 2024 | 71.17 | 71.44 | 71.04 | 71.24 | 70.71 | -0.38% | 649,730 |
| Oct 22, 2024 | 71.58 | 71.71 | 71.30 | 71.51 | 70.98 | 0.03% | 472,237 |
| Oct 21, 2024 | 72.08 | 72.15 | 71.49 | 71.49 | 70.96 | -1.53% | 471,737 |
| Oct 18, 2024 | 72.74 | 72.90 | 72.60 | 72.60 | 72.06 | -0.12% | 352,553 |
| Oct 17, 2024 | 73.09 | 73.09 | 72.59 | 72.69 | 72.15 | -1.22% | 578,166 |
| Oct 16, 2024 | 73.62 | 73.76 | 73.48 | 73.59 | 73.04 | 0.40% | 507,862 |
| Oct 15, 2024 | 73.06 | 73.36 | 72.92 | 73.30 | 72.75 | 0.98% | 565,978 |
| Oct 14, 2024 | 72.15 | 72.60 | 72.09 | 72.59 | 72.05 | - | 467,121 |
| Oct 11, 2024 | 72.49 | 72.80 | 72.40 | 72.59 | 72.05 | -0.19% | 477,243 |
| Oct 10, 2024 | 72.71 | 72.79 | 72.36 | 72.73 | 72.19 | -0.27% | 559,701 |
| Oct 9, 2024 | 73.02 | 73.15 | 72.80 | 72.93 | 72.38 | -0.41% | 618,881 |
| Oct 8, 2024 | 72.99 | 73.27 | 72.82 | 73.23 | 72.68 | 0.19% | 403,851 |
| Oct 7, 2024 | 73.28 | 73.45 | 73.06 | 73.09 | 72.54 | -0.77% | 997,638 |
| Oct 4, 2024 | 73.66 | 73.81 | 73.57 | 73.66 | 73.11 | -0.95% | 583,875 |
| Oct 3, 2024 | 74.76 | 74.83 | 74.35 | 74.37 | 73.81 | -0.75% | 618,378 |
| Oct 2, 2024 | 74.69 | 74.99 | 74.50 | 74.93 | 74.37 | -0.65% | 1,946,315 |
| Oct 1, 2024 | 75.53 | 75.78 | 75.27 | 75.42 | 74.86 | 0.33% | 959,113 |
| Sep 30, 2024 | 75.43 | 75.50 | 75.03 | 75.17 | 74.35 | -0.36% | 588,355 |
| Sep 27, 2024 | 75.34 | 75.53 | 75.21 | 75.44 | 74.62 | 0.51% | 321,426 |
| Sep 26, 2024 | 75.12 | 75.20 | 74.66 | 75.06 | 74.25 | 0.12% | 450,369 |
| Sep 25, 2024 | 75.23 | 75.24 | 74.93 | 74.97 | 74.16 | -0.73% | 500,609 |
| Sep 24, 2024 | 75.10 | 75.66 | 74.99 | 75.52 | 74.70 | 0.04% | 393,637 |
| Sep 23, 2024 | 75.31 | 75.71 | 75.07 | 75.49 | 74.67 | -0.20% | 464,562 |
| Sep 20, 2024 | 75.63 | 75.74 | 75.34 | 75.64 | 74.82 | -0.08% | 882,049 |
| Sep 19, 2024 | 75.57 | 75.79 | 75.43 | 75.70 | 74.88 | -0.18% | 582,735 |
| Sep 18, 2024 | 76.20 | 76.58 | 75.78 | 75.84 | 75.02 | -0.84% | 754,991 |
| Sep 17, 2024 | 76.80 | 76.87 | 76.40 | 76.48 | 75.65 | -0.21% | 650,660 |
| Sep 16, 2024 | 76.20 | 76.70 | 76.06 | 76.64 | 75.81 | 0.79% | 636,823 |
| Sep 13, 2024 | 76.04 | 76.21 | 75.85 | 76.04 | 75.21 | 0.34% | 791,417 |
| Sep 12, 2024 | 75.88 | 75.95 | 75.56 | 75.78 | 74.96 | -0.34% | 656,259 |
| Sep 11, 2024 | 75.88 | 76.27 | 75.73 | 76.04 | 75.21 | 0.09% | 521,863 |
| Sep 10, 2024 | 75.64 | 76.08 | 75.51 | 75.97 | 75.15 | 0.49% | 578,680 |
| Sep 9, 2024 | 75.32 | 75.71 | 75.12 | 75.60 | 74.78 | 0.37% | 604,087 |
| Sep 6, 2024 | 75.32 | 76.07 | 75.13 | 75.32 | 74.50 | -0.07% | 950,354 |
| Sep 5, 2024 | 75.15 | 75.41 | 74.81 | 75.37 | 74.55 | 0.65% | 586,012 |
| Sep 4, 2024 | 74.26 | 74.95 | 74.15 | 74.88 | 74.07 | 0.92% | 769,133 |
| Sep 3, 2024 | 74.16 | 74.50 | 73.99 | 74.20 | 73.39 | 0.64% | 1,256,946 |
| Aug 30, 2024 | 74.37 | 74.54 | 73.68 | 73.73 | 72.67 | -0.67% | 874,677 |
| Aug 29, 2024 | 74.22 | 74.32 | 74.00 | 74.23 | 73.16 | -0.24% | 383,050 |
| Aug 28, 2024 | 74.57 | 74.67 | 74.37 | 74.41 | 73.34 | -0.28% | 405,366 |
| Aug 27, 2024 | 74.45 | 74.67 | 74.23 | 74.62 | 73.55 | -0.19% | 468,063 |
| Aug 26, 2024 | 75.10 | 75.10 | 74.72 | 74.76 | 73.68 | -0.17% | 439,755 |
| Aug 23, 2024 | 74.71 | 75.05 | 74.58 | 74.89 | 73.81 | 0.67% | 470,164 |
| Aug 22, 2024 | 74.75 | 74.75 | 74.15 | 74.39 | 73.32 | -0.83% | 451,908 |
| Aug 21, 2024 | 74.86 | 75.26 | 74.63 | 75.01 | 73.93 | 0.23% | 772,004 |
| Aug 20, 2024 | 74.62 | 74.93 | 74.52 | 74.84 | 73.76 | 0.59% | 550,174 |
| Aug 19, 2024 | 74.17 | 74.57 | 74.10 | 74.40 | 73.33 | 0.38% | 495,593 |
| Aug 16, 2024 | 74.09 | 74.14 | 73.81 | 74.12 | 73.05 | 0.37% | 398,438 |
| Aug 15, 2024 | 73.50 | 73.86 | 73.34 | 73.85 | 72.79 | -0.54% | 576,989 |
| Aug 14, 2024 | 74.08 | 74.43 | 73.98 | 74.25 | 73.18 | 0.60% | 599,816 |
| Aug 13, 2024 | 73.70 | 73.86 | 73.54 | 73.81 | 72.75 | 0.75% | 530,722 |
| Aug 12, 2024 | 72.97 | 73.37 | 72.80 | 73.26 | 72.21 | 0.29% | 465,932 |
| Aug 9, 2024 | 73.13 | 73.21 | 72.92 | 73.05 | 72.00 | 0.90% | 443,910 |
| Aug 8, 2024 | 72.28 | 72.46 | 72.08 | 72.40 | 71.36 | -0.23% | 509,369 |
| Aug 7, 2024 | 72.83 | 73.13 | 72.38 | 72.57 | 71.53 | -0.75% | 918,035 |
| Aug 6, 2024 | 73.98 | 74.11 | 73.11 | 73.12 | 72.07 | -1.52% | 1,035,892 |
| Aug 5, 2024 | 74.74 | 74.89 | 73.76 | 74.25 | 73.18 | 0.08% | 1,796,868 |
| Aug 2, 2024 | 73.57 | 74.20 | 73.42 | 74.19 | 73.12 | 2.15% | 1,164,216 |
| Aug 1, 2024 | 72.58 | 72.98 | 72.58 | 72.63 | 71.59 | 0.32% | 708,640 |
| Jul 31, 2024 | 72.22 | 72.42 | 72.03 | 72.40 | 71.10 | 0.91% | 551,176 |
| Jul 30, 2024 | 71.73 | 71.87 | 71.46 | 71.75 | 70.46 | 0.21% | 424,366 |
| Jul 29, 2024 | 71.70 | 71.73 | 71.45 | 71.60 | 70.31 | 0.38% | 390,490 |
| Jul 26, 2024 | 71.27 | 71.40 | 70.83 | 71.33 | 70.05 | 0.78% | 321,317 |
| Jul 25, 2024 | 70.61 | 71.11 | 70.57 | 70.78 | 69.51 | 0.67% | 447,432 |
| Jul 24, 2024 | 71.07 | 71.19 | 70.31 | 70.31 | 69.05 | -1.00% | 550,788 |
| Jul 23, 2024 | 71.21 | 71.36 | 71.00 | 71.02 | 69.74 | -0.10% | 444,810 |
| Jul 22, 2024 | 71.50 | 71.63 | 70.93 | 71.09 | 69.81 | -0.21% | 442,952 |
| Jul 19, 2024 | 71.37 | 71.39 | 71.23 | 71.24 | 69.96 | -0.53% | 284,631 |
| Jul 18, 2024 | 71.89 | 72.09 | 71.58 | 71.62 | 70.33 | -0.69% | 737,967 |
| Jul 17, 2024 | 71.84 | 72.23 | 71.76 | 72.12 | 70.82 | 0.07% | 405,683 |
| Jul 16, 2024 | 71.67 | 72.11 | 71.60 | 72.07 | 70.77 | 1.08% | 403,834 |
| Jul 15, 2024 | 71.46 | 71.61 | 71.25 | 71.30 | 70.02 | -0.88% | 526,299 |