Skip to main content
logo
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
71.50
+0.41 (0.58%)
At close: Sep 11, 2025, 4:00 PM EDT
71.33
-0.17 (-0.24%)
After-hours: Sep 11, 2025, 8:00 PM EDT

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202571.1971.6571.1271.5071.500.58%709,606
Sep 10, 202570.9071.3670.8071.0971.090.49%539,505
Sep 9, 202570.8270.9170.5270.7470.74-0.37%1,881,644
Sep 8, 202570.7371.0270.6771.0071.000.98%972,433
Sep 5, 202570.1470.3870.1070.3170.311.15%716,348
Sep 4, 202569.2869.5169.0569.5169.510.86%1,451,171
Sep 3, 202568.4769.0868.4268.9268.920.94%1,158,118
Sep 2, 202568.2068.3568.1468.2868.28-0.97%692,193
Aug 29, 202569.1169.1568.8768.9568.68-0.65%651,421
Aug 28, 202569.1769.4569.0969.4069.120.45%612,059
Aug 27, 202568.7069.0968.6669.0968.81-0.03%741,621
Aug 26, 202568.9569.1468.7869.1168.83-0.07%647,509
Aug 25, 202569.1369.3269.0769.1668.88-0.22%662,579
Aug 22, 202569.0169.4968.9769.3169.030.83%1,041,942
Aug 21, 202568.8768.9168.5668.7468.47-0.51%921,489
Aug 20, 202568.9469.1768.9269.0968.810.12%763,474
Aug 19, 202568.8669.0568.8669.0168.740.41%425,276
Aug 18, 202568.9768.9868.6068.7368.46-0.26%664,437
Aug 15, 202569.0669.1368.8068.9168.64-0.46%948,694
Aug 14, 202569.4769.5069.1369.2368.95-0.57%1,393,214
Aug 13, 202569.4669.7069.4669.6369.350.78%852,229
Aug 12, 202568.9769.1268.7969.0968.81-0.23%717,710
Aug 11, 202569.2769.4269.1969.2568.970.13%489,379
Aug 8, 202569.2669.2669.0769.1668.88-0.42%820,694
Aug 7, 202569.5769.7769.3769.4569.17-0.14%658,377
Aug 6, 202569.4469.6168.8169.5569.27-0.32%1,399,082
Aug 5, 202569.4469.7969.4069.7769.490.35%1,126,802
Aug 4, 202569.5169.6569.3569.5369.250.20%980,539
Aug 1, 202569.1769.4669.0969.3969.110.76%872,848
Jul 31, 202569.0069.1968.8368.8768.320.15%706,271
Jul 30, 202568.7468.9668.6468.7768.22-0.56%761,283
Jul 29, 202568.5069.1768.4669.1668.611.39%1,391,767
Jul 28, 202568.3268.4468.2168.2167.67-0.51%1,037,763
Jul 25, 202568.1768.6068.1368.5668.010.50%885,524
Jul 24, 202567.9768.4267.9468.2267.67-0.16%1,253,973
Jul 23, 202568.2468.3968.1668.3367.78-0.29%1,017,858
Jul 22, 202568.3368.6768.3068.5367.980.41%721,603
Jul 21, 202568.3668.5768.2168.2567.700.72%807,065
Jul 18, 202567.8667.8967.6467.7667.220.22%689,769
Jul 17, 202567.5967.8267.5467.6167.070.13%678,880
Jul 16, 202567.6667.8866.9467.5266.980.06%1,598,044
Jul 15, 202568.0668.0867.3967.4866.94-0.52%1,002,326
Jul 14, 202567.8068.0367.6567.8367.29-0.16%771,820
Jul 11, 202568.2168.2367.8767.9467.40-1.15%492,061
Jul 10, 202568.6268.8068.4268.7368.180.07%473,867
Jul 9, 202568.2068.6868.2068.6868.130.90%504,018
Jul 8, 202567.8668.0767.7768.0767.53-0.21%493,647
Jul 7, 202568.5568.5968.0668.2167.67-0.97%723,167
Jul 3, 202568.9469.0368.7568.8868.33-0.36%682,137
Jul 2, 202568.8769.1768.7969.1368.58-0.39%1,023,251