Vanguard Long-Term Bond Index Fund ETF Shares BLV
63.68 USD -0.25 (-0.39%)
Regular-session close
64.05 +0.37 +0.58%
After hours · Nov 13, 4:00 PM ET
63.54 Day range 63.85
62.32 52-week range 71.58
- YTD
- -8.40%
- 1 year
- -9.72%
BLV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.67 | 63.85 | 63.54 | 63.68 | -0.25 | -0.39% | 624,571 |
| Nov 12, 2026 | 64.56 | 64.60 | 63.92 | 63.93 | -0.84 | -1.30% | 660,479 |
| Nov 11, 2026 | 64.64 | 64.83 | 64.47 | 64.77 | +0.05 | +0.08% | 478,000 |
| Nov 10, 2026 | 64.85 | 64.89 | 64.46 | 64.72 | -0.74 | -1.13% | 465,600 |
| Nov 9, 2026 | 65.62 | 65.66 | 65.38 | 65.46 | +0.09 | +0.14% | 578,800 |
| Nov 6, 2026 | 65.36 | 65.70 | 65.28 | 65.37 | -0.02 | -0.03% | 627,400 |
| Nov 5, 2026 | 65.17 | 65.57 | 65.15 | 65.39 | +0.05 | +0.08% | 1,224,200 |
| Nov 4, 2026 | 64.97 | 65.34 | 64.72 | 65.34 | +0.60 | +0.93% | 656,800 |
| Nov 3, 2026 | 64.90 | 64.91 | 64.60 | 64.74 | -0.27 | -0.42% | 559,300 |
| Nov 2, 2026 | 65.15 | 65.40 | 64.94 | 65.01 | -0.26 | -0.40% | 1,037,600 |
| Oct 30, 2026 | 65.28 | 65.42 | 64.99 | 65.27 | +0.17 | +0.26% | 747,700 |
| Oct 29, 2026 | 65.03 | 65.40 | 64.87 | 65.10 | +0.29 | +0.45% | 986,000 |
| Oct 28, 2026 | 65.29 | 65.32 | 64.68 | 64.81 | -0.39 | -0.60% | 740,400 |
| Oct 27, 2026 | 65.12 | 65.26 | 65.05 | 65.20 | +0.09 | +0.14% | 659,700 |
| Oct 26, 2026 | 65.12 | 65.32 | 65.03 | 65.11 | +0.24 | +0.37% | 1,327,800 |
| Oct 23, 2026 | 65.14 | 65.17 | 64.86 | 64.87 | -0.35 | -0.54% | 1,542,500 |
| Oct 22, 2026 | 64.66 | 65.37 | 64.59 | 65.22 | +1.01 | +1.57% | 1,201,300 |
| Oct 21, 2026 | 64.27 | 64.36 | 63.91 | 64.21 | +0.07 | +0.11% | 881,400 |
| Oct 20, 2026 | 64.03 | 64.34 | 63.92 | 64.14 | +0.43 | +0.67% | 856,100 |
| Oct 19, 2026 | 64.02 | 64.07 | 63.61 | 63.71 | -0.41 | -0.64% | 428,200 |
| Oct 16, 2026 | 63.94 | 64.37 | 63.91 | 64.12 | -0.06 | -0.09% | 800,600 |
| Oct 15, 2026 | 64.38 | 64.46 | 64.10 | 64.18 | +0.80 | +1.26% | 1,181,800 |
| Oct 14, 2026 | 62.69 | 63.47 | 62.62 | 63.38 | +0.30 | +0.48% | 998,200 |
| Oct 13, 2026 | 63.27 | 63.27 | 63.00 | 63.08 | +0.12 | +0.19% | 960,400 |
| Oct 12, 2026 | 62.78 | 62.98 | 62.78 | 62.96 | +0.09 | +0.14% | 496,900 |
| Oct 9, 2026 | 62.72 | 62.94 | 62.59 | 62.87 | +0.02 | +0.03% | 643,400 |
| Oct 8, 2026 | 62.37 | 62.88 | 62.34 | 62.85 | +0.44 | +0.71% | 1,614,000 |
| Oct 7, 2026 | 61.81 | 62.50 | 61.78 | 62.41 | -0.07 | -0.11% | 1,010,300 |
| Oct 6, 2026 | 62.37 | 62.66 | 62.31 | 62.48 | +0.16 | +0.26% | 990,900 |
| Oct 5, 2026 | 62.27 | 62.36 | 61.98 | 62.32 | -0.15 | -0.24% | 715,500 |
| Oct 2, 2026 | 62.87 | 63.09 | 62.35 | 62.47 | -0.16 | -0.26% | 1,343,800 |
| Oct 1, 2026 | 62.10 | 62.82 | 61.94 | 62.63 | -0.10 | -0.16% | 1,135,600 |
| Sep 30, 2026 | 63.01 | 63.03 | 62.58 | 62.73 | -0.29 | -0.46% | 777,500 |
| Sep 29, 2026 | 63.21 | 63.24 | 62.71 | 63.02 | -0.19 | -0.30% | 681,300 |
| Sep 28, 2026 | 63.24 | 63.37 | 62.96 | 63.21 | -0.57 | -0.89% | 1,080,200 |
| Sep 25, 2026 | 63.80 | 63.85 | 63.39 | 63.78 | -0.04 | -0.06% | 805,800 |
| Sep 24, 2026 | 64.50 | 64.61 | 63.81 | 63.82 | -0.77 | -1.19% | 1,056,000 |
| Sep 23, 2026 | 65.38 | 65.38 | 64.41 | 64.59 | -0.98 | -1.49% | 638,800 |
| Sep 22, 2026 | 65.64 | 65.68 | 65.42 | 65.57 | -0.01 | -0.02% | 544,100 |
| Sep 21, 2026 | 65.52 | 65.58 | 65.39 | 65.58 | +0.42 | +0.64% | 456,000 |
| Sep 18, 2026 | 65.32 | 65.33 | 65.08 | 65.16 | -0.43 | -0.66% | 379,100 |
| Sep 17, 2026 | 65.46 | 65.61 | 65.36 | 65.59 | +0.67 | +1.03% | 624,800 |
| Sep 16, 2026 | 65.02 | 65.44 | 64.90 | 64.92 | +0.13 | +0.20% | 892,900 |
| Sep 15, 2026 | 64.71 | 64.85 | 64.67 | 64.79 | -0.08 | -0.12% | 823,600 |
| Sep 14, 2026 | 64.79 | 65.18 | 64.58 | 64.87 | +0.03 | +0.05% | 1,540,000 |
| Sep 11, 2026 | 65.22 | 65.31 | 64.83 | 64.84 | +0.01 | +0.02% | 963,800 |
| Sep 10, 2026 | 65.05 | 65.21 | 64.76 | 64.83 | -0.76 | -1.16% | 1,194,000 |
| Sep 9, 2026 | 65.78 | 65.88 | 65.32 | 65.59 | -0.20 | -0.30% | 719,300 |
| Sep 8, 2026 | 65.96 | 65.97 | 65.64 | 65.79 | -0.04 | -0.06% | 441,300 |
| Sep 4, 2026 | 65.93 | 66.01 | 65.76 | 65.83 | +0.07 | +0.11% | 461,700 |
| Sep 3, 2026 | 65.97 | 66.01 | 65.76 | 65.76 | +0.10 | +0.15% | 405,500 |
| Sep 2, 2026 | 65.69 | 65.73 | 65.53 | 65.66 | +0.08 | +0.12% | 1,639,000 |
| Sep 1, 2026 | 65.69 | 65.97 | 65.54 | 65.58 | -0.64 | -0.97% | 392,800 |
| Aug 31, 2026 | 66.16 | 66.22 | 65.97 | 66.22 | -0.19 | -0.29% | 575,300 |
| Aug 28, 2026 | 66.59 | 67.11 | 66.36 | 66.41 | -0.22 | -0.33% | 410,100 |
| Aug 27, 2026 | 66.66 | 66.77 | 66.53 | 66.63 | -0.08 | -0.12% | 247,900 |
| Aug 26, 2026 | 66.67 | 66.71 | 66.55 | 66.71 | -0.12 | -0.18% | 231,300 |
| Aug 25, 2026 | 66.54 | 66.83 | 66.47 | 66.83 | +0.65 | +0.98% | 340,600 |
| Aug 24, 2026 | 66.11 | 66.37 | 66.06 | 66.18 | +0.34 | +0.52% | 531,900 |
| Aug 21, 2026 | 65.92 | 65.96 | 65.76 | 65.84 | -0.19 | -0.29% | 449,200 |
| Aug 20, 2026 | 66.01 | 66.30 | 65.91 | 66.03 | -0.48 | -0.72% | 731,500 |
| Aug 19, 2026 | 66.39 | 66.53 | 66.23 | 66.51 | +0.90 | +1.37% | 758,100 |
| Aug 18, 2026 | 65.31 | 65.66 | 65.24 | 65.61 | +0.17 | +0.26% | 657,700 |
| Aug 17, 2026 | 65.67 | 65.77 | 65.40 | 65.44 | -0.45 | -0.68% | 476,100 |
| Aug 14, 2026 | 66.04 | 66.12 | 65.76 | 65.89 | -0.39 | -0.59% | 627,400 |
65 days, newest first. Daily bars as drawn on the BLV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.