Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
70.12
+0.48 (0.69%)
At close: Mar 13, 2025, 4:00 PM
69.29
-0.83 (-1.18%)
After-hours: Mar 13, 2025, 6:26 PM EST
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 69.44 | 70.19 | 69.27 | 70.12 | 70.12 | 0.69% | 419,982 |
| Mar 12, 2025 | 69.89 | 70.00 | 69.63 | 69.64 | 69.64 | -0.53% | 458,808 |
| Mar 11, 2025 | 70.55 | 70.75 | 69.95 | 70.01 | 70.01 | -0.79% | 812,686 |
| Mar 10, 2025 | 70.63 | 70.94 | 70.50 | 70.57 | 70.57 | 0.76% | 1,254,543 |
| Mar 7, 2025 | 70.72 | 70.72 | 70.00 | 70.04 | 70.04 | -0.28% | 465,174 |
| Mar 6, 2025 | 70.41 | 70.53 | 69.89 | 70.24 | 70.24 | -0.43% | 702,965 |
| Mar 5, 2025 | 71.11 | 71.20 | 70.46 | 70.54 | 70.54 | -0.62% | 1,368,840 |
| Mar 4, 2025 | 71.50 | 71.60 | 70.89 | 70.98 | 70.98 | -0.82% | 1,512,545 |
| Mar 3, 2025 | 70.96 | 71.60 | 70.79 | 71.57 | 71.57 | 0.01% | 1,898,633 |
| Feb 28, 2025 | 71.19 | 71.59 | 70.96 | 71.56 | 71.31 | 0.90% | 766,343 |
| Feb 27, 2025 | 70.95 | 71.20 | 70.81 | 70.92 | 70.67 | -0.56% | 719,259 |
| Feb 26, 2025 | 71.05 | 71.42 | 70.90 | 71.32 | 71.07 | 0.44% | 578,851 |
| Feb 25, 2025 | 70.82 | 71.10 | 70.65 | 71.01 | 70.76 | 1.34% | 667,533 |
| Feb 24, 2025 | 69.74 | 70.20 | 69.74 | 70.07 | 69.83 | 0.33% | 1,036,573 |
| Feb 21, 2025 | 69.48 | 70.13 | 69.34 | 69.84 | 69.60 | 0.79% | 605,587 |
| Feb 20, 2025 | 69.24 | 69.39 | 69.11 | 69.29 | 69.05 | 0.33% | 903,030 |
| Feb 19, 2025 | 68.91 | 69.22 | 68.84 | 69.06 | 68.82 | 0.04% | 843,259 |
| Feb 18, 2025 | 69.28 | 69.48 | 68.98 | 69.03 | 68.79 | -0.88% | 838,148 |
| Feb 14, 2025 | 69.70 | 69.97 | 69.62 | 69.64 | 69.40 | 0.55% | 482,872 |
| Feb 13, 2025 | 68.90 | 69.42 | 68.88 | 69.26 | 69.02 | 1.32% | 986,471 |
| Feb 12, 2025 | 68.35 | 68.54 | 68.06 | 68.36 | 68.12 | -1.04% | 1,148,233 |
| Feb 11, 2025 | 69.08 | 69.18 | 69.01 | 69.08 | 68.84 | -0.48% | 616,958 |
| Feb 10, 2025 | 69.53 | 69.74 | 69.28 | 69.41 | 69.17 | -0.16% | 849,471 |
| Feb 7, 2025 | 69.53 | 69.63 | 69.32 | 69.52 | 69.28 | -0.56% | 1,573,557 |
| Feb 6, 2025 | 69.98 | 70.16 | 69.74 | 69.91 | 69.67 | -0.13% | 1,217,598 |
| Feb 5, 2025 | 69.77 | 70.18 | 69.62 | 70.00 | 69.76 | 1.33% | 943,705 |
| Feb 4, 2025 | 68.57 | 69.15 | 68.51 | 69.08 | 68.84 | 0.32% | 1,205,461 |
| Feb 3, 2025 | 69.05 | 69.44 | 68.66 | 68.86 | 68.62 | 0.12% | 1,080,759 |
| Jan 31, 2025 | 69.23 | 69.40 | 68.57 | 68.78 | 68.27 | -0.55% | 821,228 |
| Jan 30, 2025 | 69.17 | 69.39 | 69.06 | 69.16 | 68.65 | 0.28% | 655,525 |
| Jan 29, 2025 | 69.22 | 69.33 | 68.65 | 68.97 | 68.46 | -0.13% | 851,046 |
| Jan 28, 2025 | 68.89 | 69.09 | 68.75 | 69.06 | 68.55 | -0.22% | 601,473 |
| Jan 27, 2025 | 69.04 | 69.26 | 68.87 | 69.21 | 68.70 | 1.10% | 780,795 |
| Jan 24, 2025 | 68.16 | 68.50 | 68.06 | 68.46 | 67.96 | 0.37% | 671,049 |
| Jan 23, 2025 | 68.02 | 68.29 | 68.01 | 68.21 | 67.71 | -0.53% | 1,338,839 |
| Jan 22, 2025 | 68.86 | 68.94 | 68.50 | 68.57 | 68.07 | -0.42% | 635,021 |
| Jan 21, 2025 | 68.72 | 68.97 | 68.62 | 68.86 | 68.35 | 0.82% | 793,118 |
| Jan 17, 2025 | 68.49 | 68.49 | 68.21 | 68.30 | 67.80 | 0.15% | 542,089 |
| Jan 16, 2025 | 67.96 | 68.40 | 67.70 | 68.20 | 67.70 | 0.37% | 760,842 |
| Jan 15, 2025 | 67.86 | 68.18 | 67.76 | 67.95 | 67.45 | 1.57% | 679,665 |
| Jan 14, 2025 | 66.92 | 66.96 | 66.65 | 66.90 | 66.41 | -0.04% | 1,647,669 |
| Jan 13, 2025 | 67.06 | 67.12 | 66.74 | 66.93 | 66.44 | -0.24% | 603,986 |
| Jan 10, 2025 | 66.97 | 67.35 | 66.91 | 67.09 | 66.60 | -0.65% | 1,265,072 |
| Jan 8, 2025 | 67.16 | 67.63 | 67.00 | 67.53 | 67.03 | 0.15% | 603,862 |
| Jan 7, 2025 | 67.87 | 67.96 | 67.31 | 67.43 | 66.93 | -0.84% | 689,729 |
| Jan 6, 2025 | 68.11 | 68.26 | 67.94 | 68.00 | 67.50 | -0.42% | 678,982 |
| Jan 3, 2025 | 68.60 | 68.73 | 68.26 | 68.29 | 67.79 | -0.34% | 489,065 |
| Jan 2, 2025 | 68.57 | 68.90 | 68.27 | 68.52 | 68.02 | 0.13% | 518,791 |
| Dec 31, 2024 | 68.85 | 68.96 | 68.34 | 68.43 | 67.93 | -0.41% | 1,108,462 |
| Dec 30, 2024 | 68.67 | 68.79 | 68.60 | 68.71 | 68.20 | 0.67% | 2,319,481 |