Vanguard Long Term Bond Index Fund (BLV)

BLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	64.38	64.46	64.10	64.18	64.18	1.26%	555,259
Oct 14, 2026	62.69	63.47	62.62	63.38	63.38	0.48%	998,234
Oct 13, 2026	63.27	63.27	63.00	63.08	63.08	0.19%	959,755
Oct 12, 2026	62.78	62.98	62.78	62.96	62.96	0.14%	496,858
Oct 9, 2026	62.72	62.94	62.59	62.87	62.87	0.03%	643,410
Oct 8, 2026	62.37	62.88	62.34	62.85	62.85	0.71%	1,614,117
Oct 7, 2026	61.81	62.50	61.78	62.41	62.41	-0.11%	1,010,074
Oct 6, 2026	62.37	62.66	62.31	62.48	62.48	0.26%	990,947
Oct 5, 2026	62.27	62.36	61.98	62.32	62.32	-0.24%	714,985
Oct 2, 2026	62.87	63.09	62.35	62.47	62.47	-0.26%	1,343,814
Oct 1, 2026	62.10	62.82	61.94	62.63	62.63	0.28%	1,135,568
Sep 30, 2026	63.01	63.03	62.58	62.73	62.46	-0.46%	777,502
Sep 29, 2026	63.21	63.24	62.71	63.02	62.75	-0.30%	681,254
Sep 28, 2026	63.24	63.37	62.96	63.21	62.93	-0.89%	1,080,269
Sep 25, 2026	63.80	63.85	63.39	63.78	63.50	-0.06%	805,802
Sep 24, 2026	64.50	64.61	63.81	63.82	63.54	-1.19%	1,056,026
Sep 23, 2026	65.38	65.38	64.41	64.59	64.31	-1.49%	638,818
Sep 22, 2026	65.64	65.68	65.42	65.57	65.28	-0.02%	544,614
Sep 21, 2026	65.52	65.58	65.39	65.58	65.29	0.64%	456,036
Sep 18, 2026	65.32	65.33	65.08	65.16	64.88	-0.66%	379,147
Sep 17, 2026	65.46	65.61	65.36	65.59	65.30	1.03%	624,815
Sep 16, 2026	65.02	65.44	64.90	64.92	64.64	0.20%	892,869
Sep 15, 2026	64.71	64.85	64.67	64.79	64.51	-0.12%	823,642
Sep 14, 2026	64.79	65.18	64.58	64.87	64.59	0.05%	1,539,961
Sep 11, 2026	65.22	65.31	64.83	64.84	64.56	0.02%	963,754
Sep 10, 2026	65.05	65.21	64.76	64.83	64.55	-1.16%	1,195,995
Sep 9, 2026	65.78	65.88	65.32	65.59	65.30	-0.30%	721,146
Sep 8, 2026	65.96	65.97	65.64	65.79	65.50	-0.06%	441,297
Sep 4, 2026	65.93	66.01	65.76	65.83	65.54	0.11%	461,680
Sep 3, 2026	65.97	66.01	65.76	65.76	65.47	0.15%	405,510
Sep 2, 2026	65.69	65.73	65.53	65.66	65.37	0.12%	1,640,710
Sep 1, 2026	65.69	65.97	65.54	65.58	65.29	-0.54%	394,942
Aug 31, 2026	66.16	66.22	65.97	66.22	65.65	-0.29%	575,319
Aug 28, 2026	66.59	67.11	66.36	66.41	65.84	-0.33%	410,187
Aug 27, 2026	66.66	66.77	66.53	66.63	66.06	-0.12%	247,886
Aug 26, 2026	66.67	66.71	66.55	66.71	66.14	-0.18%	231,259
Aug 25, 2026	66.54	66.83	66.47	66.83	66.26	0.98%	340,624
Aug 24, 2026	66.11	66.37	66.06	66.18	65.61	0.52%	531,851
Aug 21, 2026	65.92	65.96	65.76	65.84	65.28	-0.29%	449,245
Aug 20, 2026	66.01	66.30	65.91	66.03	65.46	-0.72%	731,549
Aug 19, 2026	66.39	66.53	66.23	66.51	65.94	1.37%	758,052
Aug 18, 2026	65.31	65.66	65.24	65.61	65.05	0.26%	657,678
Aug 17, 2026	65.67	65.77	65.40	65.44	64.88	-0.68%	476,055
Aug 14, 2026	66.04	66.12	65.76	65.89	65.33	-0.59%	627,407
Aug 13, 2026	66.30	66.57	66.21	66.28	65.71	0.56%	676,247
Aug 12, 2026	66.10	66.14	65.89	65.91	65.34	0.02%	604,360
Aug 11, 2026	65.99	66.11	65.87	65.90	65.33	0.12%	822,175
Aug 10, 2026	66.10	66.13	65.82	65.82	65.26	-0.80%	1,021,007
Aug 7, 2026	66.42	66.47	66.19	66.35	65.78	0.21%	737,181
Aug 6, 2026	66.33	66.41	66.13	66.21	65.64	-0.50%	1,033,334

Data Source: S&P Global Market Intelligence Last updated: Oct 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.