Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
68.15
+0.40 (0.59%)
Apr 15, 2025, 4:00 PM EDT - Market closed
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 67.66 | 68.36 | 67.63 | 68.20 | 68.20 | 0.66% | 363,669 |
| Apr 14, 2025 | 67.83 | 67.98 | 67.40 | 67.75 | 67.75 | 0.59% | 578,239 |
| Apr 11, 2025 | 66.69 | 67.57 | 65.86 | 67.35 | 67.35 | 0.28% | 997,680 |
| Apr 10, 2025 | 68.04 | 68.41 | 67.01 | 67.16 | 67.16 | -2.41% | 1,257,708 |
| Apr 9, 2025 | 66.85 | 69.05 | 66.30 | 68.82 | 68.82 | 1.37% | 1,637,577 |
| Apr 8, 2025 | 68.98 | 69.33 | 67.73 | 67.89 | 67.89 | -2.01% | 7,057,439 |
| Apr 7, 2025 | 70.31 | 70.49 | 69.09 | 69.28 | 69.28 | -2.76% | 4,866,759 |
| Apr 4, 2025 | 71.57 | 71.84 | 71.15 | 71.25 | 71.25 | 0.54% | 2,066,612 |
| Apr 3, 2025 | 71.20 | 71.41 | 70.81 | 70.87 | 70.87 | 0.30% | 933,776 |
| Apr 2, 2025 | 71.04 | 71.10 | 70.19 | 70.66 | 70.66 | 0.10% | 729,810 |
| Apr 1, 2025 | 70.45 | 70.90 | 70.42 | 70.59 | 70.59 | 0.24% | 1,494,749 |
| Mar 31, 2025 | 70.50 | 70.61 | 70.03 | 70.42 | 70.15 | 0.61% | 611,465 |
| Mar 28, 2025 | 69.83 | 70.07 | 69.75 | 69.99 | 69.72 | 1.01% | 568,999 |
| Mar 27, 2025 | 69.23 | 69.30 | 69.10 | 69.29 | 69.02 | -0.26% | 755,298 |
| Mar 26, 2025 | 69.65 | 69.68 | 69.41 | 69.47 | 69.20 | -0.62% | 868,525 |
| Mar 25, 2025 | 69.74 | 70.09 | 69.72 | 69.90 | 69.63 | 0.07% | 420,868 |
| Mar 24, 2025 | 70.20 | 70.20 | 69.80 | 69.85 | 69.58 | -0.82% | 375,433 |
| Mar 21, 2025 | 70.78 | 70.81 | 70.39 | 70.43 | 70.16 | -0.38% | 390,718 |
| Mar 20, 2025 | 71.33 | 71.40 | 70.68 | 70.70 | 70.42 | -0.06% | 445,658 |
| Mar 19, 2025 | 70.34 | 70.79 | 70.17 | 70.74 | 70.46 | 0.55% | 784,271 |
| Mar 18, 2025 | 70.00 | 70.54 | 69.97 | 70.35 | 70.08 | 0.21% | 582,719 |
| Mar 17, 2025 | 70.37 | 70.57 | 70.11 | 70.20 | 69.93 | 0.34% | 576,865 |
| Mar 14, 2025 | 69.90 | 70.12 | 69.79 | 69.96 | 69.69 | -0.23% | 487,137 |
| Mar 13, 2025 | 69.44 | 70.19 | 69.27 | 70.12 | 69.85 | 0.69% | 419,982 |
| Mar 12, 2025 | 69.89 | 70.00 | 69.63 | 69.64 | 69.37 | -0.53% | 458,808 |
| Mar 11, 2025 | 70.55 | 70.75 | 69.95 | 70.01 | 69.74 | -0.79% | 812,686 |
| Mar 10, 2025 | 70.63 | 70.94 | 70.50 | 70.57 | 70.30 | 0.76% | 1,254,543 |
| Mar 7, 2025 | 70.72 | 70.72 | 70.00 | 70.04 | 69.77 | -0.28% | 465,174 |
| Mar 6, 2025 | 70.41 | 70.53 | 69.89 | 70.24 | 69.97 | -0.43% | 702,965 |
| Mar 5, 2025 | 71.11 | 71.20 | 70.46 | 70.54 | 70.27 | -0.62% | 1,368,840 |
| Mar 4, 2025 | 71.50 | 71.60 | 70.89 | 70.98 | 70.70 | -0.82% | 1,512,545 |
| Mar 3, 2025 | 70.96 | 71.60 | 70.79 | 71.57 | 71.29 | 0.01% | 1,898,633 |
| Feb 28, 2025 | 71.19 | 71.59 | 70.96 | 71.56 | 71.03 | 0.90% | 766,343 |
| Feb 27, 2025 | 70.95 | 71.20 | 70.81 | 70.92 | 70.40 | -0.56% | 719,259 |
| Feb 26, 2025 | 71.05 | 71.42 | 70.90 | 71.32 | 70.79 | 0.44% | 578,851 |
| Feb 25, 2025 | 70.82 | 71.10 | 70.65 | 71.01 | 70.49 | 1.34% | 667,533 |
| Feb 24, 2025 | 69.74 | 70.20 | 69.74 | 70.07 | 69.55 | 0.33% | 1,036,573 |
| Feb 21, 2025 | 69.48 | 70.13 | 69.34 | 69.84 | 69.33 | 0.79% | 605,587 |
| Feb 20, 2025 | 69.24 | 69.39 | 69.11 | 69.29 | 68.78 | 0.33% | 903,030 |
| Feb 19, 2025 | 68.91 | 69.22 | 68.84 | 69.06 | 68.55 | 0.04% | 843,259 |
| Feb 18, 2025 | 69.28 | 69.48 | 68.98 | 69.03 | 68.52 | -0.88% | 838,148 |
| Feb 14, 2025 | 69.70 | 69.97 | 69.62 | 69.64 | 69.13 | 0.55% | 482,872 |
| Feb 13, 2025 | 68.90 | 69.42 | 68.88 | 69.26 | 68.75 | 1.32% | 986,471 |
| Feb 12, 2025 | 68.35 | 68.54 | 68.06 | 68.36 | 67.86 | -1.04% | 1,148,233 |
| Feb 11, 2025 | 69.08 | 69.18 | 69.01 | 69.08 | 68.57 | -0.48% | 616,958 |
| Feb 10, 2025 | 69.53 | 69.74 | 69.28 | 69.41 | 68.90 | -0.16% | 849,471 |
| Feb 7, 2025 | 69.53 | 69.63 | 69.32 | 69.52 | 69.01 | -0.56% | 1,573,557 |
| Feb 6, 2025 | 69.98 | 70.16 | 69.74 | 69.91 | 69.40 | -0.13% | 1,217,598 |
| Feb 5, 2025 | 69.77 | 70.18 | 69.62 | 70.00 | 69.48 | 1.33% | 943,705 |
| Feb 4, 2025 | 68.57 | 69.15 | 68.51 | 69.08 | 68.57 | 0.32% | 1,205,461 |