Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
67.48
-0.06 (-0.09%)
Jul 10, 2026, 4:00 PM EDT - Market closed
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 67.56 | 67.65 | 67.34 | 67.48 | 67.48 | -0.09% | 940,150 |
| Jul 9, 2026 | 67.46 | 67.76 | 67.44 | 67.54 | 67.54 | 0.09% | 491,603 |
| Jul 8, 2026 | 67.48 | 67.55 | 67.28 | 67.48 | 67.48 | -0.24% | 841,614 |
| Jul 7, 2026 | 68.06 | 68.11 | 67.64 | 67.64 | 67.64 | -1.04% | 983,973 |
| Jul 6, 2026 | 68.33 | 68.41 | 68.17 | 68.35 | 68.35 | -0.10% | 541,581 |
| Jul 2, 2026 | 68.29 | 68.52 | 68.27 | 68.42 | 68.42 | 0.10% | 826,834 |
| Jul 1, 2026 | 68.27 | 68.50 | 68.02 | 68.35 | 68.35 | -0.45% | 445,000 |
| Jun 30, 2026 | 69.43 | 69.44 | 68.90 | 68.93 | 68.66 | -0.96% | 609,625 |
| Jun 29, 2026 | 69.54 | 69.67 | 69.52 | 69.60 | 69.33 | 0.17% | 464,310 |
| Jun 26, 2026 | 69.23 | 69.54 | 69.23 | 69.48 | 69.21 | -0.03% | 640,411 |
| Jun 25, 2026 | 69.63 | 69.77 | 69.46 | 69.50 | 69.23 | 0.01% | 588,278 |
| Jun 24, 2026 | 69.38 | 69.58 | 69.37 | 69.49 | 69.22 | 0.94% | 694,869 |
| Jun 23, 2026 | 68.71 | 68.98 | 68.71 | 68.84 | 68.57 | 0.19% | 442,024 |
| Jun 22, 2026 | 68.79 | 68.81 | 68.59 | 68.71 | 68.44 | -0.55% | 579,155 |
| Jun 18, 2026 | 69.35 | 69.44 | 69.06 | 69.09 | 68.82 | 0.45% | 423,919 |
| Jun 17, 2026 | 68.89 | 69.10 | 68.67 | 68.78 | 68.51 | -0.15% | 613,333 |
| Jun 16, 2026 | 68.76 | 69.01 | 68.75 | 68.88 | 68.61 | 0.38% | 558,141 |
| Jun 15, 2026 | 68.81 | 68.92 | 68.60 | 68.62 | 68.35 | -0.01% | 309,650 |
| Jun 12, 2026 | 68.54 | 68.69 | 68.37 | 68.63 | 68.36 | -0.19% | 745,135 |
| Jun 11, 2026 | 68.17 | 68.81 | 68.04 | 68.76 | 68.49 | 1.21% | 895,753 |
| Jun 10, 2026 | 68.12 | 68.25 | 67.85 | 67.94 | 67.67 | -0.31% | 378,829 |
| Jun 9, 2026 | 68.03 | 68.16 | 67.88 | 68.15 | 67.88 | 0.53% | 419,939 |
| Jun 8, 2026 | 68.21 | 68.26 | 67.79 | 67.79 | 67.52 | -0.38% | 563,903 |
| Jun 5, 2026 | 68.10 | 68.25 | 68.03 | 68.05 | 67.78 | -0.63% | 416,795 |
| Jun 4, 2026 | 68.50 | 68.61 | 68.43 | 68.48 | 68.21 | 0.19% | 342,019 |
| Jun 3, 2026 | 68.28 | 68.39 | 68.17 | 68.35 | 68.08 | -0.31% | 717,049 |
| Jun 2, 2026 | 68.72 | 68.72 | 68.51 | 68.56 | 68.29 | 0.13% | 1,547,258 |
| Jun 1, 2026 | 68.11 | 68.74 | 67.97 | 68.47 | 68.20 | - | 658,035 |
| May 29, 2026 | 68.81 | 68.92 | 68.63 | 68.75 | 68.20 | 0.12% | 547,813 |
| May 28, 2026 | 68.43 | 68.78 | 68.35 | 68.67 | 68.12 | 0.44% | 503,960 |
| May 27, 2026 | 68.35 | 68.50 | 68.28 | 68.37 | 67.82 | 0.23% | 565,075 |
| May 26, 2026 | 68.39 | 68.47 | 68.10 | 68.21 | 67.66 | 0.46% | 425,677 |
| May 22, 2026 | 67.90 | 67.91 | 67.56 | 67.90 | 67.36 | 0.43% | 802,981 |
| May 21, 2026 | 67.10 | 67.63 | 66.95 | 67.61 | 67.07 | 0.34% | 797,502 |
| May 20, 2026 | 66.70 | 67.44 | 66.70 | 67.38 | 66.84 | 1.10% | 1,023,277 |
| May 19, 2026 | 66.67 | 66.84 | 66.49 | 66.65 | 66.12 | -0.67% | 889,859 |
| May 18, 2026 | 67.26 | 67.42 | 66.96 | 67.10 | 66.56 | -0.19% | 953,715 |
| May 15, 2026 | 67.30 | 67.38 | 67.16 | 67.23 | 66.69 | -1.20% | 658,890 |
| May 14, 2026 | 68.29 | 68.37 | 68.05 | 68.05 | 67.50 | 0.09% | 425,792 |
| May 13, 2026 | 68.01 | 68.10 | 67.80 | 67.99 | 67.44 | -0.10% | 482,652 |
| May 12, 2026 | 68.16 | 68.20 | 68.00 | 68.06 | 67.51 | -0.54% | 391,853 |
| May 11, 2026 | 68.62 | 68.68 | 68.43 | 68.43 | 67.88 | -0.49% | 397,819 |
| May 8, 2026 | 68.72 | 68.88 | 68.71 | 68.77 | 68.22 | 0.54% | 406,610 |
| May 7, 2026 | 68.91 | 68.93 | 68.38 | 68.40 | 67.85 | -0.54% | 506,361 |
| May 6, 2026 | 68.73 | 68.84 | 68.66 | 68.77 | 68.22 | 0.76% | 436,000 |
| May 5, 2026 | 68.06 | 68.32 | 68.04 | 68.25 | 67.70 | 0.53% | 559,647 |
| May 4, 2026 | 68.15 | 68.15 | 67.70 | 67.89 | 67.35 | -0.61% | 984,366 |
| May 1, 2026 | 68.20 | 68.62 | 68.03 | 68.31 | 67.76 | 0.33% | 1,014,244 |
| Apr 30, 2026 | 68.50 | 68.56 | 68.24 | 68.36 | 67.54 | 0.03% | 612,320 |
| Apr 29, 2026 | 68.62 | 68.62 | 68.24 | 68.34 | 67.52 | -0.77% | 697,051 |