Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
70.71
+0.19 (0.27%)
Oct 7, 2025, 4:00 PM EDT - Market closed
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 70.66 | 70.88 | 70.55 | 70.71 | 70.71 | 0.27% | 447,919 |
| Oct 6, 2025 | 70.53 | 70.80 | 70.47 | 70.52 | 70.52 | -0.54% | 528,615 |
| Oct 3, 2025 | 71.07 | 71.08 | 70.86 | 70.90 | 70.90 | -0.14% | 639,280 |
| Oct 2, 2025 | 70.82 | 71.11 | 70.78 | 71.00 | 71.00 | 0.27% | 1,125,525 |
| Oct 1, 2025 | 70.92 | 70.99 | 70.66 | 70.81 | 70.81 | -0.06% | 614,254 |
| Sep 30, 2025 | 71.02 | 71.27 | 70.77 | 70.85 | 70.59 | -0.23% | 1,153,844 |
| Sep 29, 2025 | 70.84 | 71.10 | 70.80 | 71.01 | 70.75 | 0.68% | 554,453 |
| Sep 26, 2025 | 70.56 | 70.86 | 70.40 | 70.53 | 70.27 | - | 1,098,975 |
| Sep 25, 2025 | 70.48 | 70.57 | 70.18 | 70.53 | 70.27 | -0.14% | 768,066 |
| Sep 24, 2025 | 70.79 | 70.79 | 70.46 | 70.63 | 70.37 | -0.38% | 618,927 |
| Sep 23, 2025 | 70.73 | 70.92 | 70.58 | 70.90 | 70.64 | 0.45% | 647,715 |
| Sep 22, 2025 | 70.66 | 70.72 | 70.48 | 70.58 | 70.32 | -0.32% | 506,428 |
| Sep 19, 2025 | 70.79 | 70.91 | 70.64 | 70.81 | 70.55 | -0.14% | 516,599 |
| Sep 18, 2025 | 70.89 | 71.07 | 70.67 | 70.91 | 70.65 | -0.64% | 648,542 |
| Sep 17, 2025 | 71.78 | 71.99 | 71.21 | 71.37 | 71.10 | -0.25% | 796,251 |
| Sep 16, 2025 | 71.50 | 71.64 | 71.41 | 71.55 | 71.28 | 0.07% | 435,718 |
| Sep 15, 2025 | 71.45 | 71.65 | 71.44 | 71.50 | 71.23 | 0.27% | 625,386 |
| Sep 12, 2025 | 71.23 | 71.34 | 71.01 | 71.31 | 71.04 | -0.27% | 615,004 |
| Sep 11, 2025 | 71.19 | 71.65 | 71.12 | 71.50 | 71.23 | 0.58% | 709,716 |
| Sep 10, 2025 | 70.90 | 71.36 | 70.80 | 71.09 | 70.83 | 0.49% | 539,505 |
| Sep 9, 2025 | 70.82 | 70.91 | 70.52 | 70.74 | 70.48 | -0.37% | 1,881,644 |
| Sep 8, 2025 | 70.73 | 71.02 | 70.67 | 71.00 | 70.74 | 0.98% | 972,433 |
| Sep 5, 2025 | 70.14 | 70.38 | 70.10 | 70.31 | 70.05 | 1.15% | 716,348 |
| Sep 4, 2025 | 69.28 | 69.51 | 69.05 | 69.51 | 69.25 | 0.86% | 1,451,171 |
| Sep 3, 2025 | 68.47 | 69.08 | 68.42 | 68.92 | 68.66 | 0.94% | 1,158,118 |
| Sep 2, 2025 | 68.20 | 68.35 | 68.14 | 68.28 | 68.03 | -0.97% | 692,193 |
| Aug 29, 2025 | 69.11 | 69.15 | 68.87 | 68.95 | 68.42 | -0.65% | 651,421 |
| Aug 28, 2025 | 69.17 | 69.45 | 69.09 | 69.40 | 68.87 | 0.45% | 612,059 |
| Aug 27, 2025 | 68.70 | 69.09 | 68.66 | 69.09 | 68.56 | -0.03% | 741,621 |
| Aug 26, 2025 | 68.95 | 69.14 | 68.78 | 69.11 | 68.58 | -0.07% | 647,509 |
| Aug 25, 2025 | 69.13 | 69.32 | 69.07 | 69.16 | 68.63 | -0.22% | 662,579 |
| Aug 22, 2025 | 69.01 | 69.49 | 68.97 | 69.31 | 68.78 | 0.83% | 1,041,942 |
| Aug 21, 2025 | 68.87 | 68.91 | 68.56 | 68.74 | 68.21 | -0.51% | 921,489 |
| Aug 20, 2025 | 68.94 | 69.17 | 68.92 | 69.09 | 68.56 | 0.12% | 763,474 |
| Aug 19, 2025 | 68.86 | 69.05 | 68.86 | 69.01 | 68.48 | 0.41% | 425,276 |
| Aug 18, 2025 | 68.97 | 68.98 | 68.60 | 68.73 | 68.20 | -0.26% | 664,437 |
| Aug 15, 2025 | 69.06 | 69.13 | 68.80 | 68.91 | 68.38 | -0.46% | 948,694 |
| Aug 14, 2025 | 69.47 | 69.50 | 69.13 | 69.23 | 68.70 | -0.57% | 1,393,214 |
| Aug 13, 2025 | 69.46 | 69.70 | 69.46 | 69.63 | 69.09 | 0.78% | 852,229 |
| Aug 12, 2025 | 68.97 | 69.12 | 68.79 | 69.09 | 68.56 | -0.23% | 717,710 |
| Aug 11, 2025 | 69.27 | 69.42 | 69.19 | 69.25 | 68.72 | 0.13% | 489,379 |
| Aug 8, 2025 | 69.26 | 69.26 | 69.07 | 69.16 | 68.63 | -0.42% | 820,694 |
| Aug 7, 2025 | 69.57 | 69.77 | 69.37 | 69.45 | 68.92 | -0.14% | 658,377 |
| Aug 6, 2025 | 69.44 | 69.61 | 68.81 | 69.55 | 69.01 | -0.32% | 1,399,082 |
| Aug 5, 2025 | 69.44 | 69.79 | 69.40 | 69.77 | 69.23 | 0.35% | 1,126,802 |
| Aug 4, 2025 | 69.51 | 69.65 | 69.35 | 69.53 | 68.99 | 0.20% | 980,539 |
| Aug 1, 2025 | 69.17 | 69.46 | 69.09 | 69.39 | 68.86 | 0.76% | 872,848 |
| Jul 31, 2025 | 69.00 | 69.19 | 68.83 | 68.87 | 68.06 | 0.15% | 706,271 |
| Jul 30, 2025 | 68.74 | 68.96 | 68.64 | 68.77 | 67.97 | -0.56% | 761,283 |
| Jul 29, 2025 | 68.50 | 69.17 | 68.46 | 69.16 | 68.35 | 1.39% | 1,391,767 |