Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
69.41
-0.11 (-0.16%)
Feb 10, 2025, 4:00 PM EST - Market closed
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 69.53 | 69.74 | 69.28 | 69.41 | 69.41 | -0.16% | 849,471 |
| Feb 7, 2025 | 69.53 | 69.63 | 69.32 | 69.52 | 69.52 | -0.56% | 1,573,557 |
| Feb 6, 2025 | 69.98 | 70.16 | 69.74 | 69.91 | 69.91 | -0.13% | 1,217,598 |
| Feb 5, 2025 | 69.77 | 70.18 | 69.62 | 70.00 | 70.00 | 1.33% | 943,705 |
| Feb 4, 2025 | 68.57 | 69.15 | 68.51 | 69.08 | 69.08 | 0.32% | 1,205,461 |
| Feb 3, 2025 | 69.05 | 69.44 | 68.66 | 68.86 | 68.86 | 0.12% | 1,080,759 |
| Jan 31, 2025 | 69.23 | 69.40 | 68.57 | 68.78 | 68.51 | -0.55% | 821,228 |
| Jan 30, 2025 | 69.17 | 69.39 | 69.06 | 69.16 | 68.89 | 0.28% | 655,525 |
| Jan 29, 2025 | 69.22 | 69.33 | 68.65 | 68.97 | 68.70 | -0.13% | 851,046 |
| Jan 28, 2025 | 68.89 | 69.09 | 68.75 | 69.06 | 68.79 | -0.22% | 601,473 |
| Jan 27, 2025 | 69.04 | 69.26 | 68.87 | 69.21 | 68.94 | 1.10% | 780,795 |
| Jan 24, 2025 | 68.16 | 68.50 | 68.06 | 68.46 | 68.19 | 0.37% | 671,049 |
| Jan 23, 2025 | 68.02 | 68.29 | 68.01 | 68.21 | 67.94 | -0.53% | 1,338,839 |
| Jan 22, 2025 | 68.86 | 68.94 | 68.50 | 68.57 | 68.30 | -0.42% | 635,021 |
| Jan 21, 2025 | 68.72 | 68.97 | 68.62 | 68.86 | 68.59 | 0.82% | 793,118 |
| Jan 17, 2025 | 68.49 | 68.49 | 68.21 | 68.30 | 68.03 | 0.15% | 542,089 |
| Jan 16, 2025 | 67.96 | 68.40 | 67.70 | 68.20 | 67.93 | 0.37% | 760,842 |
| Jan 15, 2025 | 67.86 | 68.18 | 67.76 | 67.95 | 67.69 | 1.57% | 679,665 |
| Jan 14, 2025 | 66.92 | 66.96 | 66.65 | 66.90 | 66.64 | -0.04% | 1,647,669 |
| Jan 13, 2025 | 67.06 | 67.12 | 66.74 | 66.93 | 66.67 | -0.24% | 603,986 |
| Jan 10, 2025 | 66.97 | 67.35 | 66.91 | 67.09 | 66.83 | -0.65% | 1,265,072 |
| Jan 8, 2025 | 67.16 | 67.63 | 67.00 | 67.53 | 67.27 | 0.15% | 603,862 |
| Jan 7, 2025 | 67.87 | 67.96 | 67.31 | 67.43 | 67.17 | -0.84% | 689,729 |
| Jan 6, 2025 | 68.11 | 68.26 | 67.94 | 68.00 | 67.74 | -0.42% | 678,982 |
| Jan 3, 2025 | 68.60 | 68.73 | 68.26 | 68.29 | 68.02 | -0.34% | 489,065 |
| Jan 2, 2025 | 68.57 | 68.90 | 68.27 | 68.52 | 68.25 | 0.13% | 518,791 |
| Dec 31, 2024 | 68.85 | 68.96 | 68.34 | 68.43 | 68.16 | -0.41% | 1,108,462 |
| Dec 30, 2024 | 68.67 | 68.79 | 68.60 | 68.71 | 68.44 | 0.67% | 2,319,481 |
| Dec 27, 2024 | 68.60 | 68.68 | 68.23 | 68.25 | 67.98 | -0.71% | 875,981 |
| Dec 26, 2024 | 68.29 | 68.80 | 68.20 | 68.74 | 68.47 | 0.03% | 694,021 |
| Dec 24, 2024 | 68.12 | 68.73 | 68.12 | 68.72 | 68.45 | -0.07% | 465,164 |
| Dec 23, 2024 | 69.08 | 69.17 | 68.65 | 68.77 | 68.23 | -0.55% | 722,507 |
| Dec 20, 2024 | 69.24 | 69.58 | 69.04 | 69.15 | 68.61 | 0.41% | 1,909,421 |
| Dec 19, 2024 | 69.07 | 69.13 | 68.56 | 68.87 | 68.33 | -1.09% | 1,371,939 |
| Dec 18, 2024 | 70.33 | 70.60 | 69.57 | 69.63 | 69.08 | -1.26% | 752,594 |
| Dec 17, 2024 | 70.51 | 70.75 | 70.44 | 70.52 | 69.97 | 0.09% | 615,815 |
| Dec 16, 2024 | 70.53 | 70.61 | 70.25 | 70.46 | 69.91 | 0.11% | 614,275 |
| Dec 13, 2024 | 70.75 | 70.79 | 70.27 | 70.38 | 69.83 | -0.83% | 555,858 |
| Dec 12, 2024 | 71.32 | 71.38 | 70.91 | 70.97 | 70.41 | -0.95% | 510,192 |
| Dec 11, 2024 | 72.15 | 72.36 | 71.63 | 71.65 | 71.09 | -0.68% | 589,689 |
| Dec 10, 2024 | 72.09 | 72.28 | 72.02 | 72.14 | 71.57 | -0.36% | 735,212 |
| Dec 9, 2024 | 72.54 | 72.65 | 72.33 | 72.40 | 71.83 | -0.60% | 489,721 |
| Dec 6, 2024 | 73.00 | 73.13 | 72.60 | 72.84 | 72.27 | 0.17% | 444,290 |
| Dec 5, 2024 | 72.46 | 72.80 | 72.34 | 72.72 | 72.15 | 0.14% | 448,261 |
| Dec 4, 2024 | 71.89 | 72.72 | 71.71 | 72.62 | 72.05 | 0.85% | 658,124 |
| Dec 3, 2024 | 72.54 | 72.64 | 72.00 | 72.01 | 71.44 | -0.68% | 601,661 |
| Dec 2, 2024 | 72.00 | 72.67 | 71.99 | 72.50 | 71.93 | -0.11% | 711,558 |
| Nov 29, 2024 | 72.36 | 72.62 | 72.29 | 72.58 | 71.75 | 0.83% | 311,944 |
| Nov 27, 2024 | 71.97 | 72.17 | 71.71 | 71.98 | 71.15 | 0.60% | 465,230 |
| Nov 26, 2024 | 71.46 | 71.58 | 71.20 | 71.55 | 70.73 | -0.31% | 531,050 |
| Nov 25, 2024 | 71.46 | 71.86 | 71.39 | 71.77 | 70.95 | 2.09% | 688,037 |
| Nov 22, 2024 | 70.41 | 70.50 | 70.16 | 70.30 | 69.49 | 0.10% | 1,153,516 |
| Nov 21, 2024 | 70.37 | 70.64 | 70.08 | 70.23 | 69.42 | -0.13% | 530,251 |
| Nov 20, 2024 | 70.20 | 70.56 | 70.17 | 70.32 | 69.51 | -0.37% | 618,213 |
| Nov 19, 2024 | 70.63 | 70.80 | 70.50 | 70.58 | 69.77 | 0.43% | 493,825 |
| Nov 18, 2024 | 69.93 | 70.49 | 69.79 | 70.28 | 69.47 | 0.20% | 534,311 |
| Nov 15, 2024 | 69.93 | 70.50 | 69.45 | 70.14 | 69.33 | -0.16% | 973,350 |
| Nov 14, 2024 | 70.44 | 70.71 | 70.21 | 70.25 | 69.44 | 0.29% | 767,307 |
| Nov 13, 2024 | 71.11 | 71.12 | 69.95 | 70.05 | 69.25 | -0.71% | 589,509 |
| Nov 12, 2024 | 71.11 | 71.33 | 70.44 | 70.55 | 69.74 | -1.41% | 615,788 |
| Nov 11, 2024 | 71.61 | 71.62 | 71.28 | 71.56 | 70.74 | -0.26% | 421,638 |
| Nov 8, 2024 | 71.36 | 71.85 | 71.36 | 71.75 | 70.93 | 0.94% | 767,634 |
| Nov 7, 2024 | 70.52 | 71.25 | 70.50 | 71.08 | 70.26 | 1.31% | 880,055 |
| Nov 6, 2024 | 69.82 | 70.53 | 69.76 | 70.16 | 69.35 | -1.97% | 1,333,109 |
| Nov 5, 2024 | 71.05 | 71.63 | 70.81 | 71.57 | 70.75 | 0.65% | 555,877 |
| Nov 4, 2024 | 71.20 | 71.41 | 70.80 | 71.11 | 70.29 | 1.25% | 478,830 |
| Nov 1, 2024 | 71.15 | 71.38 | 70.22 | 70.23 | 69.42 | -1.35% | 629,861 |
| Oct 31, 2024 | 71.18 | 71.60 | 70.98 | 71.19 | 70.10 | -0.18% | 527,586 |
| Oct 30, 2024 | 71.73 | 72.02 | 71.27 | 71.32 | 70.23 | 0.08% | 708,174 |
| Oct 29, 2024 | 70.77 | 71.27 | 70.58 | 71.26 | 70.17 | 0.14% | 489,671 |
| Oct 28, 2024 | 71.42 | 71.42 | 70.90 | 71.16 | 70.07 | -0.21% | 541,085 |
| Oct 25, 2024 | 71.86 | 71.90 | 71.23 | 71.31 | 70.22 | -0.42% | 544,495 |
| Oct 24, 2024 | 71.37 | 71.80 | 71.22 | 71.61 | 70.52 | 0.52% | 887,209 |
| Oct 23, 2024 | 71.17 | 71.44 | 71.04 | 71.24 | 70.15 | -0.38% | 649,730 |
| Oct 22, 2024 | 71.58 | 71.71 | 71.30 | 71.51 | 70.42 | 0.03% | 472,237 |
| Oct 21, 2024 | 72.08 | 72.15 | 71.49 | 71.49 | 70.40 | -1.53% | 471,737 |
| Oct 18, 2024 | 72.74 | 72.90 | 72.60 | 72.60 | 71.49 | -0.12% | 352,553 |
| Oct 17, 2024 | 73.09 | 73.09 | 72.59 | 72.69 | 71.58 | -1.22% | 578,166 |
| Oct 16, 2024 | 73.62 | 73.76 | 73.48 | 73.59 | 72.46 | 0.40% | 507,862 |
| Oct 15, 2024 | 73.06 | 73.36 | 72.92 | 73.30 | 72.18 | 0.98% | 565,978 |
| Oct 14, 2024 | 72.15 | 72.60 | 72.09 | 72.59 | 71.48 | - | 467,121 |
| Oct 11, 2024 | 72.49 | 72.80 | 72.40 | 72.59 | 71.48 | -0.19% | 477,243 |
| Oct 10, 2024 | 72.71 | 72.79 | 72.36 | 72.73 | 71.62 | -0.27% | 559,701 |
| Oct 9, 2024 | 73.02 | 73.15 | 72.80 | 72.93 | 71.82 | -0.41% | 618,881 |
| Oct 8, 2024 | 72.99 | 73.27 | 72.82 | 73.23 | 72.11 | 0.19% | 403,851 |
| Oct 7, 2024 | 73.28 | 73.45 | 73.06 | 73.09 | 71.97 | -0.77% | 997,638 |
| Oct 4, 2024 | 73.66 | 73.81 | 73.57 | 73.66 | 72.53 | -0.95% | 583,875 |
| Oct 3, 2024 | 74.76 | 74.83 | 74.35 | 74.37 | 73.23 | -0.75% | 618,378 |
| Oct 2, 2024 | 74.69 | 74.99 | 74.50 | 74.93 | 73.78 | -0.65% | 1,946,315 |
| Oct 1, 2024 | 75.53 | 75.78 | 75.27 | 75.42 | 74.27 | 0.33% | 959,113 |
| Sep 30, 2024 | 75.43 | 75.50 | 75.03 | 75.17 | 73.77 | -0.36% | 588,355 |
| Sep 27, 2024 | 75.34 | 75.53 | 75.21 | 75.44 | 74.03 | 0.51% | 321,426 |
| Sep 26, 2024 | 75.12 | 75.20 | 74.66 | 75.06 | 73.66 | 0.12% | 450,369 |
| Sep 25, 2024 | 75.23 | 75.24 | 74.93 | 74.97 | 73.57 | -0.73% | 500,609 |
| Sep 24, 2024 | 75.10 | 75.66 | 74.99 | 75.52 | 74.11 | 0.04% | 393,637 |
| Sep 23, 2024 | 75.31 | 75.71 | 75.07 | 75.49 | 74.08 | -0.20% | 464,562 |
| Sep 20, 2024 | 75.63 | 75.74 | 75.34 | 75.64 | 74.23 | -0.08% | 882,049 |
| Sep 19, 2024 | 75.57 | 75.79 | 75.43 | 75.70 | 74.29 | -0.18% | 582,735 |
| Sep 18, 2024 | 76.20 | 76.58 | 75.78 | 75.84 | 74.43 | -0.84% | 754,991 |
| Sep 17, 2024 | 76.80 | 76.87 | 76.40 | 76.48 | 75.05 | -0.21% | 650,660 |