Skip to main content
logo
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
70.28
+0.50 (0.72%)
Feb 10, 2026, 4:00 PM EST - Market closed

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202670.2170.4070.1970.2870.280.72%643,287
Feb 9, 202669.5969.8269.4869.7869.780.01%518,040
Feb 6, 202669.7269.7869.5769.7769.770.06%558,365
Feb 5, 202669.3969.7569.3169.7369.730.81%1,111,377
Feb 4, 202669.2069.3069.0769.1769.17-0.17%738,283
Feb 3, 202669.1669.3169.0769.2969.290.12%669,041
Feb 2, 202669.4669.4869.1869.2169.21-0.62%972,386
Jan 30, 202669.7269.8669.6169.6469.36-0.31%1,022,432
Jan 29, 202669.5769.9169.5369.8669.58-960,039
Jan 28, 202669.8469.9469.6769.8669.58-0.20%856,073
Jan 27, 202670.1670.2669.9370.0069.72-0.40%913,321
Jan 26, 202670.3770.4570.2470.2870.000.30%574,521
Jan 23, 202670.0470.1469.8070.0769.790.11%746,537
Jan 22, 202669.7270.0469.6569.9969.710.36%671,758
Jan 21, 202669.3269.8469.2169.7469.460.79%1,693,587
Jan 20, 202669.1569.4469.1069.1968.91-1.10%913,445
Jan 16, 202670.1970.2869.9169.9669.68-0.44%952,907
Jan 15, 202670.5470.5470.2770.2769.99-0.07%824,625
Jan 14, 202670.0570.3670.0470.3270.040.50%1,805,524
Jan 13, 202670.0270.0469.7969.9769.690.19%731,884
Jan 12, 202669.7470.0069.6969.8469.56-0.21%939,595
Jan 9, 202669.6170.0569.4969.9969.710.55%1,021,575
Jan 8, 202669.5869.7369.5469.6169.33-0.40%1,144,704
Jan 7, 202669.9870.0569.7469.8969.610.34%1,200,313
Jan 6, 202669.5169.6669.3369.6569.37-0.04%742,476
Jan 5, 202669.4969.7369.4469.6869.400.42%938,888
Jan 2, 202669.6069.6369.3469.3969.11-0.19%867,731
Dec 31, 202569.7969.9469.4969.5269.24-0.54%1,063,747
Dec 30, 202569.8170.0369.7969.9069.62-0.17%775,297
Dec 29, 202569.9870.0469.8670.0269.740.21%690,037
Dec 26, 202570.0170.1069.7469.8769.59-0.11%594,450
Dec 24, 202569.7569.9969.7269.9569.670.49%472,233
Dec 23, 202569.3069.6469.2969.6169.330.16%574,593
Dec 22, 202569.5369.5769.4469.5069.22-0.07%697,935
Dec 19, 202569.6769.7669.5169.5569.27-0.34%586,094
Dec 18, 202569.7969.9269.7069.7969.510.01%495,293
Dec 17, 202569.7269.9269.6969.7869.22-0.09%577,990
Dec 16, 202569.4169.8769.3869.8469.280.42%619,786
Dec 15, 202569.7769.8769.5369.5569.000.06%665,569
Dec 12, 202569.5569.6269.3969.5168.96-0.81%657,454
Dec 11, 202570.4470.5470.0870.0869.52-0.19%544,979
Dec 10, 202569.8970.2869.8670.2169.650.43%822,089
Dec 9, 202570.2070.2069.8269.9169.35-0.03%605,945
Dec 8, 202570.1470.1569.7069.9369.37-0.26%598,645
Dec 5, 202570.3270.3269.9970.1169.55-0.33%647,519
Dec 4, 202570.4970.5170.2670.3469.78-0.37%622,134
Dec 3, 202570.4870.6770.3970.6070.040.30%694,789
Dec 2, 202570.2670.4970.1970.3969.830.07%639,794
Dec 1, 202570.3470.5070.2870.3469.78-1.42%1,167,234
Nov 28, 202571.4871.5171.1571.3570.52-0.32%755,783