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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 68.42 | 68.08 | ↓$0.34 (-0.50%) | 67.77 | 68.51 | 558.16K |
| 2025-06-12 | 68.49 | 68.71 | ↑$0.22 (0.32%) | 68.32 | 68.73 | 607.49K |
| 2025-06-11 | 67.78 | 68.00 | ↑$0.22 (0.32%) | 67.73 | 68.19 | 783.73K |
| 2025-06-10 | 67.88 | 67.77 | ↓$0.11 (-0.16%) | 67.54 | 67.97 | 1.06M |
| 2025-06-09 | 67.18 | 67.45 | ↑$0.27 (0.40%) | 67.18 | 67.59 | 8.73M |
| 2025-06-06 | 67.62 | 67.34 | ↓$0.28 (-0.41%) | 67.31 | 67.73 | 807.19K |
| 2025-06-05 | 68.22 | 68.02 | ↓$0.20 (-0.29%) | 67.94 | 68.31 | 1.03M |
| 2025-06-04 | 67.71 | 68.08 | ↑$0.37 (0.55%) | 67.63 | 68.24 | 702.72K |
| 2025-06-03 | 67.41 | 67.22 | ↓$0.19 (-0.28%) | 67.12 | 67.61 | 704.25K |
| 2025-06-02 | 67.28 | 67.20 | ↓$0.08 (-0.12%) | 66.93 | 67.41 | 751K |
| 2025-05-30 | 67.75 | 67.93 | ↑$0.18 (0.27%) | 67.64 | 67.99 | 789.37K |
| 2025-05-29 | 67.49 | 67.76 | ↑$0.27 (0.40%) | 67.46 | 67.85 | 667.42K |
| 2025-05-28 | 67.29 | 67.24 | ↓$0.05 (-0.07%) | 66.97 | 67.37 | 556.46K |
| 2025-05-27 | 67.18 | 67.53 | ↑$0.35 (0.52%) | 67.06 | 67.66 | 897.07K |
| 2025-05-23 | 66.72 | 66.59 | ↓$0.13 (-0.19%) | 66.45 | 66.77 | 711.75K |
| 2025-05-22 | 65.84 | 66.50 | ↑$0.66 (1.00%) | 65.71 | 66.52 | 882.83K |
| 2025-05-21 | 66.68 | 66.09 | ↓$0.59 (-0.88%) | 65.99 | 66.90 | 1.04M |
| 2025-05-20 | 67.21 | 67.18 | ↓$0.03 (-0.04%) | 66.95 | 67.29 | 718.86K |
| 2025-05-19 | 66.75 | 67.62 | ↑$0.87 (1.30%) | 66.67 | 67.63 | 0.95M |
| 2025-05-16 | 68.04 | 67.72 | ↓$0.32 (-0.47%) | 67.60 | 68.15 | 850.77K |
| 2025-05-15 | 67.12 | 67.53 | ↑$0.41 (0.61%) | 67.06 | 67.63 | 549.58K |
| 2025-05-14 | 67.28 | 66.95 | ↓$0.33 (-0.49%) | 66.90 | 67.37 | 1.11M |
| 2025-05-13 | 67.50 | 67.33 | ↓$0.17 (-0.25%) | 67.17 | 67.60 | 477.38K |
| 2025-05-12 | 67.58 | 67.53 | ↓$0.05 (-0.07%) | 67.51 | 67.87 | 477.11K |
| 2025-05-09 | 67.94 | 67.82 | ↓$0.12 (-0.18%) | 67.80 | 68.11 | 437.10K |
| 2025-05-08 | 68.53 | 67.85 | ↓$0.68 (-0.99%) | 67.85 | 68.58 | 1.26M |
| 2025-05-07 | 68.35 | 68.39 | ↑$0.04 (0.06%) | 68.30 | 68.59 | 361.87K |
| 2025-05-06 | 67.63 | 68.10 | ↑$0.47 (0.69%) | 67.54 | 68.15 | 452.50K |
| 2025-05-05 | 68.05 | 67.92 | ↓$0.13 (-0.19%) | 67.71 | 68.06 | 429.56K |
| 2025-05-02 | 68.20 | 68.26 | ↑$0.06 (0.09%) | 68.13 | 68.44 | 430.61K |
Create an account or log in to view more rows.
$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
$BLV Not Selling
Hodling for thousands!
$BLV Rug pull soon?
$BLV just fucking go already jeesh
$BLV pump up the volume
$BLV 5 minute looks sexy
$BLV do u adivise to buy more monday
$BLV search and destroy bears!!