Skip to main content
logo
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
69.09
+0.31 (0.45%)
Jun 18, 2026, 4:00 PM EDT - Market closed

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202669.3569.4469.0669.0969.090.45%423,919
Jun 17, 202668.8969.1068.6768.7868.78-0.15%613,316
Jun 16, 202668.7669.0168.7568.8868.880.38%558,141
Jun 15, 202668.8168.9268.6068.6268.62-0.01%309,599
Jun 12, 202668.5468.6968.3768.6368.63-0.19%745,135
Jun 11, 202668.1768.8168.0468.7668.761.21%895,711
Jun 10, 202668.1268.2567.8567.9467.94-0.31%378,824
Jun 9, 202668.0368.1667.8868.1568.150.53%419,810
Jun 8, 202668.2168.2667.7967.7967.79-0.38%563,765
Jun 5, 202668.1068.2568.0368.0568.05-0.63%416,795
Jun 4, 202668.5068.6168.4368.4868.480.19%341,704
Jun 3, 202668.2868.3968.1768.3568.35-0.31%717,040
Jun 2, 202668.7268.7268.5168.5668.560.13%1,547,258
Jun 1, 202668.1168.7467.9768.4768.47-658,035
May 29, 202668.8168.9268.6368.7568.470.12%547,813
May 28, 202668.4368.7868.3568.6768.390.44%503,960
May 27, 202668.3568.5068.2868.3768.090.23%565,075
May 26, 202668.3968.4768.1068.2167.930.46%425,677
May 22, 202667.9067.9167.5667.9067.620.43%802,981
May 21, 202667.1067.6366.9567.6167.330.34%797,502
May 20, 202666.7067.4466.7067.3867.101.10%1,023,277
May 19, 202666.6766.8466.4966.6566.38-0.67%889,859
May 18, 202667.2667.4266.9667.1066.83-0.19%953,715
May 15, 202667.3067.3867.1667.2366.95-1.20%658,890
May 14, 202668.2968.3768.0568.0567.770.09%425,792
May 13, 202668.0168.1067.8067.9967.71-0.10%482,652
May 12, 202668.1668.2068.0068.0667.78-0.54%391,853
May 11, 202668.6268.6868.4368.4368.15-0.49%397,819
May 8, 202668.7268.8868.7168.7768.490.54%406,610
May 7, 202668.9168.9368.3868.4068.12-0.54%506,361
May 6, 202668.7368.8468.6668.7768.490.76%436,000
May 5, 202668.0668.3268.0468.2567.970.53%559,647
May 4, 202668.1568.1567.7067.8967.61-0.61%984,366
May 1, 202668.2068.6268.0368.3168.030.33%1,014,244
Apr 30, 202668.5068.5668.2468.3667.810.03%612,320
Apr 29, 202668.6268.6268.2468.3467.79-0.77%697,051
Apr 28, 202668.6668.8768.5468.8768.310.06%400,800
Apr 27, 202668.9869.0568.7468.8368.27-0.45%327,425
Apr 24, 202668.9469.2068.8369.1468.580.14%1,462,695
Apr 23, 202669.2169.3868.7969.0468.48-0.27%678,648
Apr 22, 202669.4069.5169.2069.2368.670.28%380,162
Apr 21, 202669.3669.4569.0269.0468.48-0.53%582,134
Apr 20, 202669.4669.4869.2069.4168.85-0.01%697,648
Apr 17, 202669.4869.5769.3469.4268.860.77%511,706
Apr 16, 202669.3769.4068.8468.8968.33-0.61%474,239
Apr 15, 202669.3569.4069.2269.3168.75-0.20%397,394
Apr 14, 202669.1569.4969.1369.4568.890.48%412,936
Apr 13, 202668.7869.1768.7469.1268.560.30%352,102
Apr 10, 202669.0069.0568.7868.9168.35-0.25%462,930
Apr 9, 202668.9469.3468.7869.0868.52-0.04%671,928