Skip to main content
logo
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
68.75
+0.08 (0.12%)
At close: May 29, 2026, 4:00 PM EDT
68.46
-0.29 (-0.42%)
Pre-market: Jun 1, 2026, 4:15 AM EDT

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202668.8168.9268.6368.7568.750.12%547,584
May 28, 202668.4368.7868.3568.6768.670.44%503,949
May 27, 202668.3568.5068.2868.3768.370.23%564,612
May 26, 202668.3968.4768.1068.2168.210.46%425,133
May 22, 202667.9067.9167.5667.9067.900.43%802,978
May 21, 202667.1067.6366.9567.6167.610.34%797,489
May 20, 202666.7067.4466.7067.3867.381.10%1,022,852
May 19, 202666.6766.8466.4966.6566.65-0.67%888,495
May 18, 202667.2667.4266.9667.1067.10-0.19%953,193
May 15, 202667.3067.3867.1667.2367.23-1.20%658,890
May 14, 202668.2968.3768.0568.0568.050.09%425,792
May 13, 202668.0168.1067.8067.9967.99-0.10%482,652
May 12, 202668.1668.2068.0068.0668.06-0.54%391,853
May 11, 202668.6268.6868.4368.4368.43-0.49%397,819
May 8, 202668.7268.8868.7168.7768.770.54%406,610
May 7, 202668.9168.9368.3868.4068.40-0.54%506,361
May 6, 202668.7368.8468.6668.7768.770.76%436,000
May 5, 202668.0668.3268.0468.2568.250.53%559,647
May 4, 202668.1568.1567.7067.8967.89-0.61%984,366
May 1, 202668.2068.6268.0368.3168.310.33%1,014,244
Apr 30, 202668.5068.5668.2468.3668.090.03%612,320
Apr 29, 202668.6268.6268.2468.3468.07-0.77%697,051
Apr 28, 202668.6668.8768.5468.8768.590.06%400,800
Apr 27, 202668.9869.0568.7468.8368.55-0.45%327,425
Apr 24, 202668.9469.2068.8369.1468.860.14%1,462,695
Apr 23, 202669.2169.3868.7969.0468.76-0.27%678,648
Apr 22, 202669.4069.5169.2069.2368.950.28%380,162
Apr 21, 202669.3669.4569.0269.0468.76-0.53%582,134
Apr 20, 202669.4669.4869.2069.4169.13-0.01%697,648
Apr 17, 202669.4869.5769.3469.4269.140.77%511,706
Apr 16, 202669.3769.4068.8468.8968.61-0.61%474,239
Apr 15, 202669.3569.4069.2269.3169.03-0.20%397,394
Apr 14, 202669.1569.4969.1369.4569.170.48%412,936
Apr 13, 202668.7869.1768.7469.1268.840.30%352,102
Apr 10, 202669.0069.0568.7868.9168.63-0.25%462,930
Apr 9, 202668.9469.3468.7869.0868.80-0.04%671,928
Apr 8, 202669.5269.5268.9669.1168.830.38%593,639
Apr 7, 202668.7168.8968.2368.8568.570.04%864,750
Apr 6, 202668.6969.0068.6068.8268.54-0.09%1,124,518
Apr 2, 202668.3668.9768.3468.8868.600.54%1,851,130
Apr 1, 202668.4868.8368.3168.5168.240.02%1,742,155
Mar 31, 202668.7669.0968.6168.7868.220.36%1,487,311
Mar 30, 202668.5168.7268.3868.5367.971.11%817,373
Mar 27, 202667.6668.0767.6267.7867.23-0.56%1,082,918
Mar 26, 202668.3768.5968.0568.1667.61-0.84%718,198
Mar 25, 202668.8168.8768.6168.7468.180.72%1,012,455
Mar 24, 202667.9468.4267.8468.2567.70-0.26%1,787,675
Mar 23, 202668.1968.7268.0968.4367.870.74%1,118,362
Mar 20, 202668.7468.7867.8767.9367.38-1.86%1,270,763
Mar 19, 202668.7269.3668.6469.2268.660.54%1,080,465