Vanguard Long-Term Bond Index Fund ETF Shares (BLV) Historical Stock Data

68.08 ↓0.63 (-0.92%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BLV is up 0.03% a day on average. There have been 13 days where Vanguard Long-Term Bond Index Fund ETF Shares closed green and 17 days where BLV closed red.

DateOpenCloseChangeLowHighVolume
2025-06-1368.4268.08↓$0.34 (-0.50%)67.7768.51558.16K
2025-06-1268.4968.71↑$0.22 (0.32%)68.3268.73607.49K
2025-06-1167.7868.00↑$0.22 (0.32%)67.7368.19783.73K
2025-06-1067.8867.77↓$0.11 (-0.16%)67.5467.971.06M
2025-06-0967.1867.45↑$0.27 (0.40%)67.1867.598.73M
2025-06-0667.6267.34↓$0.28 (-0.41%)67.3167.73807.19K
2025-06-0568.2268.02↓$0.20 (-0.29%)67.9468.311.03M
2025-06-0467.7168.08↑$0.37 (0.55%)67.6368.24702.72K
2025-06-0367.4167.22↓$0.19 (-0.28%)67.1267.61704.25K
2025-06-0267.2867.20↓$0.08 (-0.12%)66.9367.41751K
2025-05-3067.7567.93↑$0.18 (0.27%)67.6467.99789.37K
2025-05-2967.4967.76↑$0.27 (0.40%)67.4667.85667.42K
2025-05-2867.2967.24↓$0.05 (-0.07%)66.9767.37556.46K
2025-05-2767.1867.53↑$0.35 (0.52%)67.0667.66897.07K
2025-05-2366.7266.59↓$0.13 (-0.19%)66.4566.77711.75K
2025-05-2265.8466.50↑$0.66 (1.00%)65.7166.52882.83K
2025-05-2166.6866.09↓$0.59 (-0.88%)65.9966.901.04M
2025-05-2067.2167.18↓$0.03 (-0.04%)66.9567.29718.86K
2025-05-1966.7567.62↑$0.87 (1.30%)66.6767.630.95M
2025-05-1668.0467.72↓$0.32 (-0.47%)67.6068.15850.77K
2025-05-1567.1267.53↑$0.41 (0.61%)67.0667.63549.58K
2025-05-1467.2866.95↓$0.33 (-0.49%)66.9067.371.11M
2025-05-1367.5067.33↓$0.17 (-0.25%)67.1767.60477.38K
2025-05-1267.5867.53↓$0.05 (-0.07%)67.5167.87477.11K
2025-05-0967.9467.82↓$0.12 (-0.18%)67.8068.11437.10K
2025-05-0868.5367.85↓$0.68 (-0.99%)67.8568.581.26M
2025-05-0768.3568.39↑$0.04 (0.06%)68.3068.59361.87K
2025-05-0667.6368.10↑$0.47 (0.69%)67.5468.15452.50K
2025-05-0568.0567.92↓$0.13 (-0.19%)67.7168.06429.56K
2025-05-0268.2068.26↑$0.06 (0.09%)68.1368.44430.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$BLV I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
leahmccourt

$BLV I’m selling y’all have fun bag holding

0 Like Report
delaina

$BLV do u adivise to buy more monday

0 Like Report
mezzymez2

$BLV search and destroy bears!!

0 Like Report