Vanguard Long-Term Bond E... (BLV)
AMEX: BLV
· Real-Time Price · USD
70.73
0.15 (0.21%)
At close: Oct 01, 2025, 1:25 PM
BLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 71.02 | 71.27 | 70.77 | 70.85 | 70.85 | -0.23% | 1,153,801 |
| Sep 29, 2025 | 70.84 | 71.10 | 70.80 | 71.01 | 71.01 | 0.68% | 554,500 |
| Sep 26, 2025 | 70.56 | 70.86 | 70.40 | 70.53 | 70.53 | 0.00% | 1,099,000 |
| Sep 25, 2025 | 70.48 | 70.57 | 70.18 | 70.53 | 70.53 | -0.14% | 768,100 |
| Sep 24, 2025 | 70.79 | 70.79 | 70.46 | 70.63 | 70.63 | -0.38% | 618,927 |
| Sep 23, 2025 | 70.73 | 70.92 | 70.58 | 70.90 | 70.90 | 0.45% | 647,715 |
| Sep 22, 2025 | 70.66 | 70.72 | 70.47 | 70.58 | 70.58 | -0.32% | 506,428 |
| Sep 19, 2025 | 70.79 | 70.91 | 70.64 | 70.81 | 70.81 | -0.14% | 516,600 |
| Sep 18, 2025 | 70.89 | 71.07 | 70.67 | 70.91 | 70.91 | -0.64% | 648,542 |
| Sep 17, 2025 | 71.78 | 71.99 | 71.21 | 71.37 | 71.37 | -0.25% | 796,251 |
| Sep 16, 2025 | 71.50 | 71.64 | 71.41 | 71.55 | 71.55 | 0.07% | 435,718 |
| Sep 15, 2025 | 71.45 | 71.65 | 71.44 | 71.50 | 71.50 | 0.27% | 625,400 |
| Sep 12, 2025 | 71.23 | 71.34 | 71.01 | 71.31 | 71.31 | -0.27% | 615,004 |
| Sep 11, 2025 | 71.19 | 71.65 | 71.12 | 71.50 | 71.50 | 0.58% | 709,716 |
| Sep 10, 2025 | 70.90 | 71.36 | 70.80 | 71.09 | 71.09 | 0.49% | 539,507 |
| Sep 9, 2025 | 70.82 | 70.91 | 70.52 | 70.74 | 70.74 | -0.37% | 1,881,644 |
| Sep 8, 2025 | 70.73 | 71.02 | 70.67 | 71.00 | 71.00 | 0.98% | 972,438 |
| 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 |
Page 1 of 136