Skip to main content
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
68.91
-0.32 (-0.46%)
At close: Aug 15, 2025, 4:00 PM
68.75
-0.16 (-0.23%)
After-hours: Aug 15, 2025, 8:00 PM EDT

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202569.0669.1368.8068.91--0.46%947,858
Aug 14, 202569.4769.5069.1369.2369.23-0.57%1,393,214
Aug 13, 202569.4669.7069.4669.6369.630.78%852,229
Aug 12, 202568.9769.1268.7969.0969.09-0.23%717,710
Aug 11, 202569.2769.4269.1969.2569.250.13%489,379
Aug 8, 202569.2669.2669.0769.1669.16-0.42%820,694
Aug 7, 202569.5769.7769.3769.4569.45-0.14%658,377
Aug 6, 202569.4469.6168.8169.5569.55-0.32%1,399,082
Aug 5, 202569.4469.7969.4069.7769.770.35%1,126,802
Aug 4, 202569.5169.6569.3569.5369.530.20%980,539
Aug 1, 202569.1769.4669.0969.3969.390.76%872,848
Jul 31, 202569.0069.1968.8368.8768.590.15%706,271
Jul 30, 202568.7468.9668.6468.7768.49-0.56%761,283
Jul 29, 202568.5069.1768.4669.1668.881.39%1,391,767
Jul 28, 202568.3268.4468.2168.2167.94-0.51%1,037,763
Jul 25, 202568.1768.6068.1368.5668.280.50%885,524
Jul 24, 202567.9768.4267.9468.2267.95-0.16%1,253,973
Jul 23, 202568.2468.3968.1668.3368.06-0.29%1,017,858
Jul 22, 202568.3368.6768.3068.5368.250.41%721,603
Jul 21, 202568.3668.5768.2168.2567.980.72%807,065
Jul 18, 202567.8667.8967.6467.7667.490.22%689,769
Jul 17, 202567.5967.8267.5467.6167.340.13%678,880
Jul 16, 202567.6667.8866.9467.5267.250.06%1,598,044
Jul 15, 202568.0668.0867.3967.4867.21-0.52%1,002,326
Jul 14, 202567.8068.0367.6567.8367.56-0.16%771,820
Jul 11, 202568.2168.2367.8767.9467.67-1.15%492,061
Jul 10, 202568.6268.8068.4268.7368.450.07%473,867
Jul 9, 202568.2068.6868.2068.6868.400.90%504,018
Jul 8, 202567.8668.0767.7768.0767.80-0.21%493,647
Jul 7, 202568.5568.5968.0668.2167.94-0.97%723,167
Jul 3, 202568.9469.0368.7568.8868.60-0.36%682,137
Jul 2, 202568.8769.1768.7969.1368.85-0.39%1,023,251
Jul 1, 202569.3769.4969.0969.4069.12-0.20%727,433
Jun 30, 202569.2669.6469.0869.5468.990.93%673,423
Jun 27, 202568.9769.3768.8068.9068.35-0.43%527,680
Jun 26, 202568.9569.2168.7169.2068.650.45%621,433
Jun 25, 202568.7468.9268.5368.8968.34-0.14%484,283
Jun 24, 202568.3169.0468.3068.9968.440.76%993,018
Jun 23, 202568.5368.8368.4668.4767.930.26%587,874
Jun 20, 202568.0268.4767.9168.2967.75-0.03%461,411
Jun 18, 202568.4168.6768.1468.3167.770.12%752,716
Jun 17, 202567.9568.3067.8168.2367.690.83%500,929
Jun 16, 202568.0168.2867.6667.6767.13-0.60%702,452
Jun 13, 202568.4268.5167.7768.0867.54-0.92%558,155
Jun 12, 202568.4968.7368.3368.7168.161.04%607,489
Jun 11, 202567.7868.1967.7368.0067.460.34%783,739
Jun 10, 202567.8867.9767.5467.7767.230.47%1,056,676
Jun 9, 202567.1867.5967.1867.4566.910.16%8,729,943
Jun 6, 202567.6267.7467.3167.3466.81-1.00%807,211
Jun 5, 202568.2268.3467.9368.0267.48-0.09%1,034,495