Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
68.43
-0.34 (-0.49%)
May 11, 2026, 4:00 PM EDT - Market closed
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 68.62 | 68.68 | 68.43 | 68.43 | 68.43 | -0.49% | 397,820 |
| May 8, 2026 | 68.72 | 68.88 | 68.71 | 68.77 | 68.77 | 0.54% | 406,489 |
| May 7, 2026 | 68.91 | 68.93 | 68.38 | 68.40 | 68.40 | -0.54% | 506,240 |
| May 6, 2026 | 68.73 | 68.84 | 68.66 | 68.77 | 68.77 | 0.76% | 435,868 |
| May 5, 2026 | 68.06 | 68.32 | 68.04 | 68.25 | 68.25 | 0.53% | 559,467 |
| May 4, 2026 | 68.15 | 68.15 | 67.70 | 67.89 | 67.89 | -0.61% | 984,326 |
| May 1, 2026 | 68.20 | 68.62 | 68.03 | 68.31 | 68.31 | -0.07% | 1,014,179 |
| Apr 30, 2026 | 68.50 | 68.56 | 68.24 | 68.36 | 68.09 | 0.03% | 612,320 |
| Apr 29, 2026 | 68.62 | 68.62 | 68.24 | 68.34 | 68.07 | -0.77% | 697,051 |
| Apr 28, 2026 | 68.66 | 68.87 | 68.54 | 68.87 | 68.59 | 0.06% | 400,800 |
| Apr 27, 2026 | 68.98 | 69.05 | 68.74 | 68.83 | 68.55 | -0.45% | 327,425 |
| Apr 24, 2026 | 68.94 | 69.20 | 68.83 | 69.14 | 68.86 | 0.14% | 1,462,695 |
| Apr 23, 2026 | 69.21 | 69.38 | 68.79 | 69.04 | 68.76 | -0.27% | 678,648 |
| Apr 22, 2026 | 69.40 | 69.51 | 69.20 | 69.23 | 68.95 | 0.28% | 380,162 |
| Apr 21, 2026 | 69.36 | 69.45 | 69.02 | 69.04 | 68.76 | -0.53% | 582,134 |
| Apr 20, 2026 | 69.46 | 69.48 | 69.20 | 69.41 | 69.13 | -0.01% | 697,648 |
| Apr 17, 2026 | 69.48 | 69.57 | 69.34 | 69.42 | 69.14 | 0.77% | 511,706 |
| Apr 16, 2026 | 69.37 | 69.40 | 68.84 | 68.89 | 68.61 | -0.61% | 474,239 |
| Apr 15, 2026 | 69.35 | 69.40 | 69.22 | 69.31 | 69.03 | -0.20% | 397,394 |
| Apr 14, 2026 | 69.15 | 69.49 | 69.13 | 69.45 | 69.17 | 0.48% | 412,936 |
| Apr 13, 2026 | 68.78 | 69.17 | 68.74 | 69.12 | 68.84 | 0.30% | 352,102 |
| Apr 10, 2026 | 69.00 | 69.05 | 68.78 | 68.91 | 68.63 | -0.25% | 462,930 |
| Apr 9, 2026 | 68.94 | 69.34 | 68.78 | 69.08 | 68.80 | -0.04% | 671,928 |
| Apr 8, 2026 | 69.52 | 69.52 | 68.96 | 69.11 | 68.83 | 0.38% | 593,639 |
| Apr 7, 2026 | 68.71 | 68.89 | 68.23 | 68.85 | 68.57 | 0.04% | 864,750 |
| Apr 6, 2026 | 68.69 | 69.00 | 68.60 | 68.82 | 68.54 | -0.09% | 1,124,518 |
| Apr 2, 2026 | 68.36 | 68.97 | 68.34 | 68.88 | 68.60 | 0.54% | 1,851,130 |
| Apr 1, 2026 | 68.48 | 68.83 | 68.31 | 68.51 | 68.24 | -0.39% | 1,742,155 |
| Mar 31, 2026 | 68.76 | 69.09 | 68.61 | 68.78 | 68.22 | 0.36% | 1,487,311 |
| Mar 30, 2026 | 68.51 | 68.72 | 68.38 | 68.53 | 67.97 | 1.11% | 817,373 |
| Mar 27, 2026 | 67.66 | 68.07 | 67.62 | 67.78 | 67.23 | -0.56% | 1,082,918 |
| Mar 26, 2026 | 68.37 | 68.59 | 68.05 | 68.16 | 67.61 | -0.84% | 718,198 |
| Mar 25, 2026 | 68.81 | 68.87 | 68.61 | 68.74 | 68.18 | 0.72% | 1,012,455 |
| Mar 24, 2026 | 67.94 | 68.42 | 67.84 | 68.25 | 67.70 | -0.26% | 1,787,675 |
| Mar 23, 2026 | 68.19 | 68.72 | 68.09 | 68.43 | 67.87 | 0.74% | 1,118,362 |
| Mar 20, 2026 | 68.74 | 68.78 | 67.87 | 67.93 | 67.38 | -1.86% | 1,270,763 |
| Mar 19, 2026 | 68.72 | 69.36 | 68.64 | 69.22 | 68.66 | 0.54% | 1,080,465 |
| Mar 18, 2026 | 69.10 | 69.24 | 68.83 | 68.85 | 68.29 | -0.56% | 792,798 |
| Mar 17, 2026 | 69.05 | 69.25 | 69.05 | 69.24 | 68.68 | 0.58% | 859,071 |
| Mar 16, 2026 | 68.94 | 69.03 | 68.72 | 68.84 | 68.28 | 0.67% | 1,773,536 |
| Mar 13, 2026 | 68.75 | 68.95 | 68.32 | 68.38 | 67.82 | -0.47% | 1,275,061 |
| Mar 12, 2026 | 68.82 | 68.91 | 68.59 | 68.70 | 68.14 | -0.42% | 1,614,450 |
| Mar 11, 2026 | 69.46 | 69.51 | 68.91 | 68.99 | 68.43 | -1.27% | 845,270 |
| Mar 10, 2026 | 70.24 | 70.37 | 69.85 | 69.88 | 69.31 | -0.91% | 1,976,691 |
| Mar 9, 2026 | 69.77 | 70.58 | 69.75 | 70.52 | 69.95 | 0.77% | 1,472,432 |
| Mar 6, 2026 | 69.80 | 70.30 | 69.62 | 69.98 | 69.41 | -0.38% | 1,171,328 |
| Mar 5, 2026 | 70.15 | 70.32 | 70.09 | 70.25 | 69.68 | -0.52% | 925,451 |
| Mar 4, 2026 | 70.64 | 70.78 | 70.52 | 70.62 | 70.05 | -0.13% | 1,933,274 |
| Mar 3, 2026 | 70.22 | 70.87 | 70.20 | 70.71 | 70.14 | -0.08% | 1,437,025 |
| Mar 2, 2026 | 70.90 | 71.00 | 70.66 | 70.77 | 70.20 | -1.06% | 2,274,185 |