Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
67.92
-0.34 (-0.50%)
May 5, 2025, 4:00 PM EDT - Market closed
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 68.05 | 68.06 | 67.71 | 67.92 | 67.92 | -0.50% | 429,563 |
| May 2, 2025 | 68.20 | 68.44 | 68.13 | 68.26 | 68.26 | -0.61% | 430,612 |
| May 1, 2025 | 69.14 | 69.18 | 68.52 | 68.68 | 68.68 | -0.99% | 496,736 |
| Apr 30, 2025 | 69.50 | 69.66 | 69.23 | 69.37 | 69.11 | -0.67% | 604,768 |
| Apr 29, 2025 | 69.25 | 69.89 | 69.25 | 69.84 | 69.58 | 0.50% | 252,349 |
| Apr 28, 2025 | 69.03 | 69.51 | 69.03 | 69.49 | 69.23 | 0.49% | 324,584 |
| Apr 25, 2025 | 69.10 | 69.32 | 68.95 | 69.15 | 68.89 | 0.70% | 275,444 |
| Apr 24, 2025 | 68.40 | 68.76 | 68.35 | 68.67 | 68.41 | 1.12% | 337,736 |
| Apr 23, 2025 | 68.89 | 69.14 | 67.78 | 67.91 | 67.65 | 0.86% | 417,557 |
| Apr 22, 2025 | 67.50 | 67.68 | 67.33 | 67.33 | 67.08 | 0.49% | 346,098 |
| Apr 21, 2025 | 67.45 | 67.70 | 66.93 | 67.00 | 66.75 | -1.64% | 542,449 |
| Apr 17, 2025 | 68.40 | 68.47 | 67.94 | 68.12 | 67.86 | -0.60% | 402,734 |
| Apr 16, 2025 | 68.10 | 68.58 | 67.93 | 68.53 | 68.27 | 0.48% | 443,298 |
| Apr 15, 2025 | 67.66 | 68.36 | 67.63 | 68.20 | 67.94 | 0.66% | 363,749 |
| Apr 14, 2025 | 67.83 | 67.98 | 67.40 | 67.75 | 67.49 | 0.59% | 578,239 |
| Apr 11, 2025 | 66.69 | 67.57 | 65.86 | 67.35 | 67.10 | 0.28% | 997,680 |
| Apr 10, 2025 | 68.04 | 68.41 | 67.01 | 67.16 | 66.91 | -2.41% | 1,257,708 |
| Apr 9, 2025 | 66.85 | 69.05 | 66.30 | 68.82 | 68.56 | 1.37% | 1,637,577 |
| Apr 8, 2025 | 68.98 | 69.33 | 67.73 | 67.89 | 67.63 | -2.01% | 7,057,439 |
| Apr 7, 2025 | 70.31 | 70.49 | 69.09 | 69.28 | 69.02 | -2.76% | 4,866,759 |
| Apr 4, 2025 | 71.57 | 71.84 | 71.15 | 71.25 | 70.98 | 0.54% | 2,066,612 |
| Apr 3, 2025 | 71.20 | 71.41 | 70.81 | 70.87 | 70.60 | 0.30% | 933,776 |
| Apr 2, 2025 | 71.04 | 71.10 | 70.19 | 70.66 | 70.39 | 0.10% | 729,810 |
| Apr 1, 2025 | 70.45 | 70.90 | 70.42 | 70.59 | 70.32 | 0.24% | 1,494,749 |
| Mar 31, 2025 | 70.50 | 70.61 | 70.03 | 70.42 | 69.88 | 0.61% | 611,465 |
| Mar 28, 2025 | 69.83 | 70.07 | 69.75 | 69.99 | 69.45 | 1.01% | 568,999 |
| Mar 27, 2025 | 69.23 | 69.30 | 69.10 | 69.29 | 68.76 | -0.26% | 755,298 |
| Mar 26, 2025 | 69.65 | 69.68 | 69.41 | 69.47 | 68.94 | -0.62% | 868,525 |
| Mar 25, 2025 | 69.74 | 70.09 | 69.72 | 69.90 | 69.36 | 0.07% | 420,868 |
| Mar 24, 2025 | 70.20 | 70.20 | 69.80 | 69.85 | 69.32 | -0.82% | 375,433 |
| Mar 21, 2025 | 70.78 | 70.81 | 70.39 | 70.43 | 69.89 | -0.38% | 390,718 |
| Mar 20, 2025 | 71.33 | 71.40 | 70.68 | 70.70 | 70.16 | -0.06% | 445,658 |
| Mar 19, 2025 | 70.34 | 70.79 | 70.17 | 70.74 | 70.20 | 0.55% | 784,271 |
| Mar 18, 2025 | 70.00 | 70.54 | 69.97 | 70.35 | 69.81 | 0.21% | 582,719 |
| Mar 17, 2025 | 70.37 | 70.57 | 70.11 | 70.20 | 69.66 | 0.34% | 576,865 |
| Mar 14, 2025 | 69.90 | 70.12 | 69.79 | 69.96 | 69.42 | -0.23% | 487,137 |
| Mar 13, 2025 | 69.44 | 70.19 | 69.27 | 70.12 | 69.58 | 0.69% | 419,982 |
| Mar 12, 2025 | 69.89 | 70.00 | 69.63 | 69.64 | 69.11 | -0.53% | 458,808 |
| Mar 11, 2025 | 70.55 | 70.75 | 69.95 | 70.01 | 69.47 | -0.79% | 812,686 |
| Mar 10, 2025 | 70.63 | 70.94 | 70.50 | 70.57 | 70.03 | 0.76% | 1,254,543 |
| Mar 7, 2025 | 70.72 | 70.72 | 70.00 | 70.04 | 69.50 | -0.28% | 465,174 |
| Mar 6, 2025 | 70.41 | 70.53 | 69.89 | 70.24 | 69.70 | -0.43% | 702,965 |
| Mar 5, 2025 | 71.11 | 71.20 | 70.46 | 70.54 | 70.00 | -0.62% | 1,368,840 |
| Mar 4, 2025 | 71.50 | 71.60 | 70.89 | 70.98 | 70.44 | -0.82% | 1,512,545 |
| Mar 3, 2025 | 70.96 | 71.60 | 70.79 | 71.57 | 71.02 | 0.01% | 1,898,633 |
| Feb 28, 2025 | 71.19 | 71.59 | 70.96 | 71.56 | 70.76 | 0.90% | 766,343 |
| Feb 27, 2025 | 70.95 | 71.20 | 70.81 | 70.92 | 70.13 | -0.56% | 719,259 |
| Feb 26, 2025 | 71.05 | 71.42 | 70.90 | 71.32 | 70.53 | 0.44% | 578,851 |
| Feb 25, 2025 | 70.82 | 71.10 | 70.65 | 71.01 | 70.22 | 1.34% | 667,533 |
| Feb 24, 2025 | 69.74 | 70.20 | 69.74 | 70.07 | 69.29 | 0.33% | 1,036,573 |