Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
71.95
-0.62 (-0.85%)
At close: Oct 29, 2025, 4:00 PM EDT
71.80
-0.15 (-0.21%)
After-hours: Oct 29, 2025, 4:38 PM EDT

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202572.5172.5171.9271.95--0.85%780,944
Oct 28, 202572.5072.6372.4172.5772.570.15%815,539
Oct 27, 202572.1972.4772.0372.4672.460.30%620,908
Oct 24, 202572.3572.3572.0672.2472.240.07%631,670
Oct 23, 202572.2372.3672.0872.1972.19-0.41%974,343
Oct 22, 202572.4172.4972.2772.4972.490.11%732,648
Oct 21, 202572.4772.6172.3872.4172.410.29%371,444
Oct 20, 202572.1072.2072.0472.2072.200.39%454,324
Oct 17, 202571.9371.9871.7471.9271.92-0.19%487,620
Oct 16, 202571.5872.1271.5372.0672.060.61%745,059
Oct 15, 202571.8672.0971.4971.6271.62-0.14%846,050
Oct 14, 202571.4671.7571.3471.7271.720.36%786,492
Oct 13, 202571.1871.4970.9671.4671.460.21%1,319,423
Oct 10, 202571.1571.4171.0371.3171.310.91%843,778
Oct 9, 202570.7070.7270.5570.6770.67-0.07%378,125
Oct 8, 202571.0071.1070.7270.7270.720.01%409,083
Oct 7, 202570.6670.8870.5570.7170.710.27%447,919
Oct 6, 202570.5370.8070.4770.5270.52-0.54%528,615
Oct 3, 202571.0771.0870.8670.9070.90-0.14%639,280
Oct 2, 202570.8271.1170.7871.0071.000.27%1,125,525
Oct 1, 202570.9270.9970.6670.8170.81-0.06%614,254
Sep 30, 202571.0271.2770.7770.8570.59-0.23%1,153,844
Sep 29, 202570.8471.1070.8071.0170.750.68%554,453
Sep 26, 202570.5670.8670.4070.5370.27-1,098,975
Sep 25, 202570.4870.5770.1870.5370.27-0.14%768,066
Sep 24, 202570.7970.7970.4670.6370.37-0.38%618,927
Sep 23, 202570.7370.9270.5870.9070.640.45%647,715
Sep 22, 202570.6670.7270.4870.5870.32-0.32%506,428
Sep 19, 202570.7970.9170.6470.8170.55-0.14%516,599
Sep 18, 202570.8971.0770.6770.9170.65-0.64%648,542
Sep 17, 202571.7871.9971.2171.3771.10-0.25%796,251
Sep 16, 202571.5071.6471.4171.5571.280.07%435,718
Sep 15, 202571.4571.6571.4471.5071.230.27%625,386
Sep 12, 202571.2371.3471.0171.3171.04-0.27%615,004
Sep 11, 202571.1971.6571.1271.5071.230.58%709,716
Sep 10, 202570.9071.3670.8071.0970.830.49%539,505
Sep 9, 202570.8270.9170.5270.7470.48-0.37%1,881,644
Sep 8, 202570.7371.0270.6771.0070.740.98%972,433
Sep 5, 202570.1470.3870.1070.3170.051.15%716,348
Sep 4, 202569.2869.5169.0569.5169.250.86%1,451,171
Sep 3, 202568.4769.0868.4268.9268.660.94%1,158,118
Sep 2, 202568.2068.3568.1468.2868.03-0.97%692,193
Aug 29, 202569.1169.1568.8768.9568.42-0.65%651,421
Aug 28, 202569.1769.4569.0969.4068.870.45%612,059
Aug 27, 202568.7069.0968.6669.0968.56-0.03%741,621
Aug 26, 202568.9569.1468.7869.1168.58-0.07%647,509
Aug 25, 202569.1369.3269.0769.1668.63-0.22%662,579
Aug 22, 202569.0169.4968.9769.3168.780.83%1,041,942
Aug 21, 202568.8768.9168.5668.7468.21-0.51%921,489
Aug 20, 202568.9469.1768.9269.0968.560.12%763,474