Skip to main content
logo
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
70.77
-0.51 (-0.72%)
At close: Mar 2, 2026, 4:00 PM EST
70.34
-0.43 (-0.61%)
Pre-market: Mar 3, 2026, 8:11 AM EST

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202670.9071.0070.6670.7770.77-1.06%2,125,337
Feb 27, 202671.4671.6471.4571.5371.280.28%593,949
Feb 26, 202671.2271.3771.2071.3371.080.25%506,041
Feb 25, 202671.0971.3271.0871.1570.90-0.01%533,559
Feb 24, 202671.1771.2571.0871.1670.910.04%511,373
Feb 23, 202671.0671.2871.0471.1370.880.18%619,765
Feb 20, 202671.1271.1470.7171.0070.75-0.13%1,207,398
Feb 19, 202670.9071.1370.9071.0970.840.08%430,434
Feb 18, 202671.1071.2370.9871.0370.78-0.24%453,266
Feb 17, 202671.2071.3071.0971.2070.950.18%546,783
Feb 13, 202671.0471.1470.9771.0770.820.44%890,059
Feb 12, 202670.3470.8170.3070.7670.510.97%951,220
Feb 11, 202670.0470.3169.9970.0869.83-0.28%652,274
Feb 10, 202670.2170.4070.1970.2870.030.72%643,303
Feb 9, 202669.5969.8269.4869.7869.540.01%518,070
Feb 6, 202669.7269.7869.5769.7769.530.06%558,662
Feb 5, 202669.3969.7569.3169.7369.490.81%1,112,193
Feb 4, 202669.2069.3069.0769.1768.93-0.17%739,641
Feb 3, 202669.1669.3169.0769.2969.050.12%669,044
Feb 2, 202669.4669.4869.1869.2168.97-0.62%972,390
Jan 30, 202669.7269.8669.6169.6469.12-0.31%1,022,432
Jan 29, 202669.5769.9169.5369.8669.34-960,039
Jan 28, 202669.8469.9469.6769.8669.34-0.20%856,073
Jan 27, 202670.1670.2669.9370.0069.48-0.40%913,321
Jan 26, 202670.3770.4570.2470.2869.750.30%574,521
Jan 23, 202670.0470.1469.8070.0769.550.11%746,537
Jan 22, 202669.7270.0469.6569.9969.470.36%671,758
Jan 21, 202669.3269.8469.2169.7469.220.79%1,693,587
Jan 20, 202669.1569.4469.1069.1968.67-1.10%913,445
Jan 16, 202670.1970.2869.9169.9669.44-0.44%952,907
Jan 15, 202670.5470.5470.2770.2769.74-0.07%824,625
Jan 14, 202670.0570.3670.0470.3269.790.50%1,805,524
Jan 13, 202670.0270.0469.7969.9769.450.19%731,884
Jan 12, 202669.7470.0069.6969.8469.32-0.21%939,595
Jan 9, 202669.6170.0569.4969.9969.470.55%1,021,575
Jan 8, 202669.5869.7369.5469.6169.09-0.40%1,144,704
Jan 7, 202669.9870.0569.7469.8969.370.34%1,200,313
Jan 6, 202669.5169.6669.3369.6569.13-0.04%742,476
Jan 5, 202669.4969.7369.4469.6869.160.42%938,888
Jan 2, 202669.6069.6369.3469.3968.87-0.19%867,731
Dec 31, 202569.7969.9469.4969.5269.00-0.54%1,063,747
Dec 30, 202569.8170.0369.7969.9069.38-0.17%775,297
Dec 29, 202569.9870.0469.8670.0269.500.21%690,037
Dec 26, 202570.0170.1069.7469.8769.35-0.11%594,450
Dec 24, 202569.7569.9969.7269.9569.430.49%472,233
Dec 23, 202569.3069.6469.2969.6169.090.16%574,593
Dec 22, 202569.5369.5769.4469.5068.98-0.07%697,935
Dec 19, 202569.6769.7669.5169.5569.03-0.34%586,094
Dec 18, 202569.7969.9269.7069.7969.270.01%495,293
Dec 17, 202569.7269.9269.6969.7868.98-0.09%577,990