Vanguard Long-Term Bond Index Fund ETF Shares (BLV) Historical Stock Data
69.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLV is down -0.03% a day on average. There have been 17 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 13 days where BLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 69.79 | 69.79 | ↑$0.00 (0.00%) | 69.70 | 69.92 | 495.29K |
| 2025-12-17 | 69.72 | 69.78 | ↑$0.06 (0.09%) | 69.69 | 69.92 | 572.38K |
| 2025-12-16 | 69.41 | 69.84 | ↑$0.43 (0.62%) | 69.38 | 69.87 | 619.79K |
| 2025-12-15 | 69.77 | 69.55 | ↓$0.22 (-0.32%) | 69.53 | 69.86 | 663.07K |
| 2025-12-12 | 69.55 | 69.51 | ↓$0.04 (-0.06%) | 69.39 | 69.62 | 648.58K |
| 2025-12-11 | 70.44 | 70.08 | ↓$0.36 (-0.51%) | 70.08 | 70.54 | 540.81K |
| 2025-12-10 | 69.89 | 70.21 | ↑$0.32 (0.46%) | 69.86 | 70.27 | 819.69K |
| 2025-12-09 | 70.20 | 69.91 | ↓$0.29 (-0.41%) | 69.82 | 70.20 | 605.95K |
| 2025-12-08 | 70.14 | 69.93 | ↓$0.21 (-0.30%) | 69.70 | 70.15 | 593.65K |
| 2025-12-05 | 70.32 | 70.11 | ↓$0.21 (-0.30%) | 69.99 | 70.32 | 647.51K |
| 2025-12-04 | 70.49 | 70.34 | ↓$0.15 (-0.21%) | 70.26 | 70.51 | 622.13K |
| 2025-12-03 | 70.48 | 70.60 | ↑$0.12 (0.17%) | 70.39 | 70.67 | 690.78K |
| 2025-12-02 | 70.26 | 70.39 | ↑$0.13 (0.19%) | 70.19 | 70.49 | 636.66K |
| 2025-12-01 | 70.34 | 70.34 | ↑$0.00 (0.00%) | 70.28 | 70.45 | 1.13M |
| 2025-11-28 | 71.48 | 71.35 | ↓$0.13 (-0.18%) | 71.16 | 71.51 | 755.78K |
| 2025-11-26 | 71.25 | 71.58 | ↑$0.33 (0.46%) | 71.06 | 71.59 | 815.72K |
| 2025-11-25 | 71.21 | 71.28 | ↑$0.07 (0.10%) | 71.20 | 71.52 | 590.30K |
| 2025-11-24 | 70.97 | 71.09 | ↑$0.12 (0.17%) | 70.87 | 71.11 | 496.29K |
| 2025-11-21 | 70.71 | 70.65 | ↓$0.06 (-0.08%) | 70.43 | 70.72 | 1.40M |
| 2025-11-20 | 70.37 | 70.44 | ↑$0.07 (0.10%) | 70.36 | 70.60 | 653.32K |
| 2025-11-19 | 70.44 | 70.24 | ↓$0.20 (-0.28%) | 70.20 | 70.51 | 680.35K |
| 2025-11-18 | 70.46 | 70.32 | ↓$0.14 (-0.20%) | 70.17 | 70.53 | 0.95M |
| 2025-11-17 | 70.29 | 70.33 | ↑$0.04 (0.06%) | 70.23 | 70.50 | 678.61K |
| 2025-11-14 | 70.64 | 70.19 | ↓$0.45 (-0.64%) | 70.19 | 70.74 | 1.45M |
| 2025-11-13 | 70.69 | 70.54 | ↓$0.15 (-0.21%) | 70.54 | 70.89 | 739.97K |
| 2025-11-12 | 70.99 | 71.02 | ↑$0.03 (0.04%) | 70.91 | 71.15 | 558.59K |
| 2025-11-11 | 70.93 | 71.01 | ↑$0.08 (0.11%) | 70.86 | 71.07 | 437.81K |
| 2025-11-10 | 70.63 | 70.63 | ↑$0.00 (0.00%) | 70.58 | 70.77 | 551.71K |
| 2025-11-07 | 70.54 | 70.63 | ↑$0.09 (0.13%) | 70.46 | 70.79 | 459.78K |
| 2025-11-06 | 70.69 | 70.81 | ↑$0.12 (0.17%) | 70.66 | 70.83 | 580.15K |
Create an account or log in to view more rows.
$BLV Free money indeed??
$BLV nothing drops
$BLV Rug pull soon?
$BLV bear trap dude
$BLV Growth/Value
$BLV There is nothing wrong with a decent pullback
$BLV dont be a POS today
$BLV it's true....
$BLV I'll say it again slowwwllyyyy! Better stocks to short by far
$BLV I’m selling y’all have fun bag holding