Vanguard Long-Term Bond E... (BLV)
AMEX: BLV
· Real-Time Price · USD
70.99
0.68 (0.97%)
At close: Sep 08, 2025, 3:59 PM
71.47
0.68%
After-hours: Sep 08, 2025, 05:52 PM EDT
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 70.73 | 71.02 | 70.67 | 71.00 | 71.00 | 0.98% | 972,315 |
| Sep 5, 2025 | 70.14 | 70.38 | 70.10 | 70.31 | 70.31 | 1.15% | 716,348 |
| Sep 4, 2025 | 69.28 | 69.51 | 69.05 | 69.51 | 69.51 | 0.86% | 1,451,200 |
| Sep 3, 2025 | 68.47 | 69.08 | 68.42 | 68.92 | 68.92 | 0.94% | 1,158,500 |
| Sep 2, 2025 | 68.20 | 68.35 | 68.14 | 68.28 | 68.28 | -0.97% | 692,200 |
| Aug 29, 2025 | 69.11 | 69.15 | 68.86 | 68.95 | 68.68 | -0.65% | 651,421 |
| Aug 28, 2025 | 69.17 | 69.45 | 69.09 | 69.40 | 69.12 | 0.45% | 612,100 |
| Aug 27, 2025 | 68.70 | 69.09 | 68.66 | 69.09 | 68.82 | -0.03% | 741,621 |
| Aug 26, 2025 | 68.95 | 69.14 | 68.78 | 69.11 | 68.84 | -0.07% | 647,509 |
| Aug 25, 2025 | 69.13 | 69.32 | 69.07 | 69.16 | 68.89 | -0.22% | 662,600 |
| Aug 22, 2025 | 69.01 | 69.49 | 68.97 | 69.31 | 69.03 | 0.83% | 1,041,942 |
| Aug 21, 2025 | 68.87 | 68.91 | 68.56 | 68.74 | 68.47 | -0.51% | 921,500 |
| Aug 20, 2025 | 68.94 | 69.17 | 68.92 | 69.09 | 68.82 | 0.12% | 763,500 |
| Aug 19, 2025 | 68.86 | 69.05 | 68.86 | 69.01 | 68.74 | 0.41% | 425,300 |
| Aug 18, 2025 | 68.97 | 68.98 | 68.60 | 68.73 | 68.46 | -0.26% | 664,437 |
| Aug 15, 2025 | 69.06 | 69.13 | 68.80 | 68.91 | 68.64 | -0.46% | 948,694 |
| Aug 14, 2025 | 69.47 | 69.50 | 69.13 | 69.23 | 68.96 | -0.57% | 1,393,214 |
| Aug 13, 2025 | 69.46 | 69.69 | 69.46 | 69.63 | 69.35 | 0.78% | 852,229 |
| Aug 12, 2025 | 68.97 | 69.11 | 68.79 | 69.09 | 68.82 | -0.23% | 717,710 |
| Aug 11, 2025 | 69.27 | 69.42 | 69.19 | 69.25 | 68.98 | 0.13% | 489,400 |