Skip to main content
IC
Vanguard Long-Term Bond ETF (BLV)
NYSEARCA: BLV · Real-Time Price · USD
67.53
-0.29 (-0.43%)
At close: May 12, 2025, 4:00 PM
67.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

BLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202567.5867.8767.5167.5367.53-0.43%477,114
May 9, 202567.9468.1167.8067.8267.82-0.04%437,104
May 8, 202568.5368.5867.8267.8567.85-0.79%1,257,151
May 7, 202568.3568.5968.3068.3968.390.43%361,868
May 6, 202567.6368.1567.5468.1068.100.27%452,505
May 5, 202568.0568.0667.7167.9267.92-0.50%429,563
May 2, 202568.2068.4468.1368.2668.26-0.61%430,612
May 1, 202569.1469.1868.5268.6868.68-0.99%496,736
Apr 30, 202569.5069.6669.2369.3769.11-0.67%604,768
Apr 29, 202569.2569.8969.2569.8469.580.50%252,349
Apr 28, 202569.0369.5169.0369.4969.230.49%324,584
Apr 25, 202569.1069.3268.9569.1568.890.70%275,444
Apr 24, 202568.4068.7668.3568.6768.411.12%337,736
Apr 23, 202568.8969.1467.7867.9167.650.86%417,557
Apr 22, 202567.5067.6867.3367.3367.080.49%346,098
Apr 21, 202567.4567.7066.9367.0066.75-1.64%542,449
Apr 17, 202568.4068.4767.9468.1267.86-0.60%402,734
Apr 16, 202568.1068.5867.9368.5368.270.48%443,298
Apr 15, 202567.6668.3667.6368.2067.940.66%363,749
Apr 14, 202567.8367.9867.4067.7567.490.59%578,239
Apr 11, 202566.6967.5765.8667.3567.100.28%997,680
Apr 10, 202568.0468.4167.0167.1666.91-2.41%1,257,708
Apr 9, 202566.8569.0566.3068.8268.561.37%1,637,577
Apr 8, 202568.9869.3367.7367.8967.63-2.01%7,057,439
Apr 7, 202570.3170.4969.0969.2869.02-2.76%4,866,759
Apr 4, 202571.5771.8471.1571.2570.980.54%2,066,612
Apr 3, 202571.2071.4170.8170.8770.600.30%933,776
Apr 2, 202571.0471.1070.1970.6670.390.10%729,810
Apr 1, 202570.4570.9070.4270.5970.320.24%1,494,749
Mar 31, 202570.5070.6170.0370.4269.880.61%611,465
Mar 28, 202569.8370.0769.7569.9969.451.01%568,999
Mar 27, 202569.2369.3069.1069.2968.76-0.26%755,298
Mar 26, 202569.6569.6869.4169.4768.94-0.62%868,525
Mar 25, 202569.7470.0969.7269.9069.360.07%420,868
Mar 24, 202570.2070.2069.8069.8569.32-0.82%375,433
Mar 21, 202570.7870.8170.3970.4369.89-0.38%390,718
Mar 20, 202571.3371.4070.6870.7070.16-0.06%445,658
Mar 19, 202570.3470.7970.1770.7470.200.55%784,271
Mar 18, 202570.0070.5469.9770.3569.810.21%582,719
Mar 17, 202570.3770.5770.1170.2069.660.34%576,865
Mar 14, 202569.9070.1269.7969.9669.42-0.23%487,137
Mar 13, 202569.4470.1969.2770.1269.580.69%419,982
Mar 12, 202569.8970.0069.6369.6469.11-0.53%458,808
Mar 11, 202570.5570.7569.9570.0169.47-0.79%812,686
Mar 10, 202570.6370.9470.5070.5770.030.76%1,254,543
Mar 7, 202570.7270.7270.0070.0469.50-0.28%465,174
Mar 6, 202570.4170.5369.8970.2469.70-0.43%702,965
Mar 5, 202571.1171.2070.4670.5470.00-0.62%1,368,840
Mar 4, 202571.5071.6070.8970.9870.44-0.82%1,512,545
Mar 3, 202570.9671.6070.7971.5771.020.01%1,898,633