BLV Historical Prices
Vanguard Long-Term Bond ETF · daily open, high, low, close & volume
Trading days
249
Period high
71.64
Period low
61.78
Period change
-9.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.67 | 63.85 | 63.54 | 63.68 | -0.39% | 624,587 |
| Nov 12, 2026 | 64.56 | 64.59 | 63.92 | 63.93 | -1.30% | 660,518 |
| Nov 11, 2026 | 64.64 | 64.83 | 64.47 | 64.77 | +0.08% | 478,006 |
| Nov 10, 2026 | 64.85 | 64.89 | 64.46 | 64.72 | -1.13% | 465,598 |
| Nov 9, 2026 | 65.62 | 65.66 | 65.38 | 65.46 | +0.14% | 578,942 |
| Nov 6, 2026 | 65.36 | 65.69 | 65.28 | 65.37 | -0.03% | 627,381 |
| Nov 5, 2026 | 65.17 | 65.57 | 65.14 | 65.39 | +0.08% | 1,224,235 |
| Nov 4, 2026 | 64.97 | 65.34 | 64.72 | 65.34 | +0.93% | 656,849 |
| Nov 3, 2026 | 64.90 | 64.91 | 64.59 | 64.74 | -0.42% | 559,341 |
| Nov 2, 2026 | 65.15 | 65.39 | 64.94 | 65.01 | -0.40% | 1,037,607 |
| Oct 30, 2026 | 65.28 | 65.42 | 64.99 | 65.27 | +0.26% | 750,496 |
| Oct 29, 2026 | 65.03 | 65.40 | 64.87 | 65.10 | +0.45% | 986,134 |
| Oct 28, 2026 | 65.29 | 65.32 | 64.68 | 64.81 | -0.60% | 740,424 |
| Oct 27, 2026 | 65.12 | 65.25 | 65.05 | 65.20 | +0.14% | 659,746 |
| Oct 26, 2026 | 65.12 | 65.31 | 65.03 | 65.11 | +0.37% | 1,327,840 |
| Oct 23, 2026 | 65.14 | 65.17 | 64.86 | 64.87 | -0.54% | 1,542,515 |
| Oct 22, 2026 | 64.66 | 65.36 | 64.59 | 65.22 | +1.57% | 1,201,331 |
| Oct 21, 2026 | 64.27 | 64.36 | 63.91 | 64.21 | +0.11% | 882,343 |
| Oct 20, 2026 | 64.03 | 64.34 | 63.92 | 64.14 | +0.67% | 856,135 |
| Oct 19, 2026 | 64.02 | 64.07 | 63.61 | 63.71 | -0.64% | 428,241 |
| Oct 16, 2026 | 63.94 | 64.36 | 63.91 | 64.12 | -0.09% | 800,580 |
| Oct 15, 2026 | 64.38 | 64.46 | 64.10 | 64.18 | +1.26% | 1,181,781 |
| Oct 14, 2026 | 62.69 | 63.47 | 62.62 | 63.38 | +0.48% | 998,236 |
| Oct 13, 2026 | 63.27 | 63.27 | 63.00 | 63.08 | +0.19% | 960,424 |
| Oct 12, 2026 | 62.78 | 62.98 | 62.78 | 62.96 | +0.14% | 496,861 |
| Oct 9, 2026 | 62.72 | 62.94 | 62.59 | 62.87 | +0.03% | 794,942 |
| Oct 8, 2026 | 62.37 | 62.88 | 62.34 | 62.85 | +0.71% | 1,614,614 |
| Oct 7, 2026 | 61.81 | 62.50 | 61.78 | 62.41 | -0.11% | 1,010,797 |
| Oct 6, 2026 | 62.37 | 62.66 | 62.31 | 62.48 | +0.26% | 991,161 |
| Oct 5, 2026 | 62.27 | 62.35 | 61.98 | 62.32 | -0.24% | 715,511 |
| Oct 2, 2026 | 62.87 | 63.09 | 62.34 | 62.47 | -0.26% | 1,343,819 |
| Oct 1, 2026 | 62.10 | 62.82 | 61.94 | 62.63 | -0.16% | 1,135,696 |
| Sep 30, 2026 | 63.01 | 63.03 | 62.58 | 62.73 | -0.46% | 777,504 |
| Sep 29, 2026 | 63.21 | 63.23 | 62.71 | 63.02 | -0.30% | 681,255 |
| Sep 28, 2026 | 63.24 | 63.37 | 62.96 | 63.21 | -0.89% | 1,080,271 |
| Sep 25, 2026 | 63.80 | 63.85 | 63.39 | 63.78 | -0.06% | 805,803 |
| Sep 24, 2026 | 64.50 | 64.61 | 63.81 | 63.82 | -1.19% | 1,056,027 |
| Sep 23, 2026 | 65.38 | 65.38 | 64.41 | 64.59 | -1.49% | 638,819 |
| Sep 22, 2026 | 65.64 | 65.68 | 65.42 | 65.57 | -0.02% | 544,614 |
| Sep 21, 2026 | 65.52 | 65.58 | 65.39 | 65.58 | +0.64% | 456,037 |
| Sep 18, 2026 | 65.32 | 65.33 | 65.08 | 65.16 | -0.66% | 379,148 |
| Sep 17, 2026 | 65.46 | 65.61 | 65.36 | 65.59 | +1.03% | 624,816 |
| Sep 16, 2026 | 65.02 | 65.44 | 64.89 | 64.92 | +0.20% | 892,870 |
| Sep 15, 2026 | 64.71 | 64.85 | 64.67 | 64.79 | -0.12% | 823,644 |
| Sep 14, 2026 | 64.79 | 65.18 | 64.58 | 64.87 | +0.05% | 1,539,963 |
| Sep 11, 2026 | 65.22 | 65.31 | 64.83 | 64.84 | +0.02% | 963,755 |
| Sep 10, 2026 | 65.05 | 65.21 | 64.76 | 64.83 | -1.16% | 1,195,996 |
| Sep 9, 2026 | 65.78 | 65.88 | 65.32 | 65.59 | -0.30% | 721,146 |
| Sep 8, 2026 | 65.96 | 65.97 | 65.64 | 65.79 | -0.06% | 441,297 |
| Sep 4, 2026 | 65.93 | 66.00 | 65.76 | 65.83 | +0.11% | 461,682 |
| Sep 3, 2026 | 65.97 | 66.00 | 65.76 | 65.76 | +0.15% | 405,512 |
| Sep 2, 2026 | 65.69 | 65.73 | 65.53 | 65.66 | -0.85% | 1,640,713 |
| Aug 31, 2026 | 66.16 | 66.22 | 65.97 | 66.22 | -0.29% | 575,319 |
| Aug 28, 2026 | 66.59 | 67.11 | 66.36 | 66.41 | -0.33% | 410,188 |
| Aug 27, 2026 | 66.66 | 66.77 | 66.53 | 66.63 | -0.12% | 247,887 |
| Aug 26, 2026 | 66.67 | 66.71 | 66.55 | 66.71 | -0.18% | 231,261 |
| Aug 25, 2026 | 66.54 | 66.83 | 66.47 | 66.83 | +0.98% | 340,626 |
| Aug 24, 2026 | 66.11 | 66.36 | 66.06 | 66.18 | +0.52% | 531,584 |
| Aug 21, 2026 | 65.92 | 65.96 | 65.76 | 65.84 | -0.29% | 449,246 |
| Aug 20, 2026 | 66.01 | 66.30 | 65.91 | 66.03 | -0.72% | 731,578 |
| Aug 19, 2026 | 66.39 | 66.53 | 66.23 | 66.51 | +1.37% | 758,042 |
| Aug 18, 2026 | 65.31 | 65.66 | 65.24 | 65.61 | +0.26% | 657,660 |
| Aug 17, 2026 | 65.67 | 65.77 | 65.39 | 65.44 | -0.68% | 476,056 |
| Aug 14, 2026 | 66.04 | 66.11 | 65.76 | 65.89 | -0.59% | 627,409 |
| Aug 13, 2026 | 66.30 | 66.57 | 66.21 | 66.28 | +0.56% | 676,247 |
| Aug 12, 2026 | 66.10 | 66.14 | 65.89 | 65.91 | +0.02% | 604,362 |
| Aug 11, 2026 | 65.99 | 66.11 | 65.86 | 65.90 | +0.12% | 822,178 |
| Aug 10, 2026 | 66.10 | 66.13 | 65.81 | 65.82 | -0.80% | 1,021,008 |
| Aug 7, 2026 | 66.42 | 66.47 | 66.19 | 66.35 | +0.21% | 737,181 |
| Aug 6, 2026 | 66.33 | 66.41 | 66.13 | 66.21 | -0.50% | 1,033,335 |
| Aug 5, 2026 | 66.56 | 66.69 | 66.44 | 66.54 | +0.08% | 567,636 |
| Aug 4, 2026 | 66.30 | 66.50 | 66.26 | 66.49 | +0.76% | 783,331 |
| Aug 3, 2026 | 65.92 | 66.08 | 65.84 | 65.99 | +0.02% | 1,002,070 |
| Jul 31, 2026 | 66.09 | 66.11 | 65.72 | 65.98 | -0.47% | 1,013,584 |
| Jul 30, 2026 | 66.21 | 66.36 | 66.11 | 66.29 | +0.09% | 1,062,176 |
| Jul 29, 2026 | 66.98 | 67.00 | 66.16 | 66.23 | -1.28% | 613,929 |
| Jul 28, 2026 | 66.82 | 67.14 | 66.82 | 67.09 | +0.51% | 792,753 |
| Jul 27, 2026 | 66.75 | 66.83 | 66.64 | 66.75 | +0.47% | 1,104,455 |
| Jul 24, 2026 | 66.44 | 66.69 | 66.41 | 66.44 | +0.06% | 806,495 |
| Jul 23, 2026 | 66.30 | 66.45 | 66.25 | 66.40 | -0.40% | 492,809 |
| Jul 22, 2026 | 66.78 | 66.86 | 66.66 | 66.67 | -0.28% | 370,772 |
| Jul 21, 2026 | 66.96 | 66.96 | 66.74 | 66.86 | -0.36% | 566,729 |
| Jul 20, 2026 | 67.41 | 67.43 | 67.03 | 67.10 | -0.64% | 513,788 |
| Jul 17, 2026 | 67.60 | 67.71 | 67.49 | 67.53 | +0.22% | 590,134 |
| Jul 16, 2026 | 67.13 | 67.39 | 67.09 | 67.38 | -0.01% | 633,499 |
| Jul 15, 2026 | 67.21 | 67.48 | 67.21 | 67.39 | +0.28% | 804,944 |
| Jul 14, 2026 | 67.17 | 67.43 | 67.11 | 67.20 | +0.19% | 1,133,331 |
| Jul 13, 2026 | 67.29 | 67.37 | 67.07 | 67.07 | -0.61% | 844,909 |
| Jul 10, 2026 | 67.56 | 67.65 | 67.34 | 67.48 | -0.09% | 940,139 |
| Jul 9, 2026 | 67.46 | 67.76 | 67.44 | 67.54 | +0.09% | 891,604 |
| Jul 8, 2026 | 67.48 | 67.55 | 67.28 | 67.48 | -0.24% | 841,620 |
| Jul 7, 2026 | 68.06 | 68.11 | 67.64 | 67.64 | -1.04% | 984,015 |
| Jul 6, 2026 | 68.33 | 68.41 | 68.17 | 68.35 | -0.10% | 541,582 |
| Jul 2, 2026 | 68.29 | 68.52 | 68.27 | 68.42 | +0.10% | 826,837 |
| Jul 1, 2026 | 68.27 | 68.50 | 68.02 | 68.35 | -0.84% | 445,002 |
| Jun 30, 2026 | 69.43 | 69.44 | 68.90 | 68.93 | -0.96% | 609,627 |
| Jun 29, 2026 | 69.54 | 69.67 | 69.52 | 69.60 | +0.17% | 464,313 |
| Jun 26, 2026 | 69.23 | 69.53 | 69.23 | 69.48 | -0.03% | 640,411 |
| Jun 25, 2026 | 69.63 | 69.77 | 69.46 | 69.50 | +0.01% | 588,280 |
| Jun 24, 2026 | 69.38 | 69.58 | 69.36 | 69.49 | +0.94% | 694,870 |
| Jun 23, 2026 | 68.71 | 68.97 | 68.71 | 68.84 | +0.19% | 442,026 |
| Jun 22, 2026 | 68.79 | 68.81 | 68.59 | 68.71 | -0.55% | 579,156 |
| Jun 18, 2026 | 69.35 | 69.44 | 69.06 | 69.09 | +0.45% | 423,919 |
| Jun 17, 2026 | 68.89 | 69.09 | 68.67 | 68.78 | -0.15% | 613,315 |
| Jun 16, 2026 | 68.76 | 69.01 | 68.75 | 68.88 | +0.38% | 558,139 |
| Jun 15, 2026 | 68.81 | 68.92 | 68.60 | 68.62 | -0.01% | 309,102 |
| Jun 12, 2026 | 68.54 | 68.69 | 68.37 | 68.63 | -0.19% | 745,135 |
| Jun 11, 2026 | 68.17 | 68.81 | 68.04 | 68.76 | +1.21% | 895,754 |
| Jun 10, 2026 | 68.12 | 68.25 | 67.84 | 67.94 | -0.31% | 378,829 |
| Jun 9, 2026 | 68.03 | 68.16 | 67.88 | 68.15 | +0.53% | 419,939 |
| Jun 8, 2026 | 68.21 | 68.25 | 67.79 | 67.79 | -0.38% | 563,903 |
| Jun 5, 2026 | 68.10 | 68.25 | 68.03 | 68.05 | -0.63% | 416,796 |
| Jun 4, 2026 | 68.50 | 68.61 | 68.42 | 68.48 | +0.19% | 342,019 |
| Jun 3, 2026 | 68.28 | 68.39 | 68.17 | 68.35 | -0.31% | 717,049 |
| Jun 2, 2026 | 68.72 | 68.72 | 68.51 | 68.56 | +0.13% | 1,547,260 |
| Jun 1, 2026 | 68.11 | 68.74 | 67.97 | 68.47 | -0.41% | 658,036 |
| May 29, 2026 | 68.81 | 68.92 | 68.63 | 68.75 | +0.12% | 547,813 |
| May 28, 2026 | 68.43 | 68.78 | 68.35 | 68.67 | +0.44% | 503,960 |
| May 27, 2026 | 68.35 | 68.50 | 68.28 | 68.37 | +0.23% | 564,856 |
| May 26, 2026 | 68.39 | 68.47 | 68.10 | 68.21 | +0.46% | 425,678 |
| May 22, 2026 | 67.90 | 67.91 | 67.56 | 67.90 | +0.43% | 802,982 |
| May 21, 2026 | 67.10 | 67.63 | 66.95 | 67.61 | +0.34% | 797,331 |
| May 20, 2026 | 66.70 | 67.44 | 66.70 | 67.38 | +1.10% | 1,023,278 |
| May 19, 2026 | 66.67 | 66.83 | 66.49 | 66.65 | -0.67% | 889,818 |
| May 18, 2026 | 67.26 | 67.42 | 66.95 | 67.10 | -0.19% | 953,716 |
| May 15, 2026 | 67.30 | 67.38 | 67.16 | 67.23 | -1.20% | 658,891 |
| May 14, 2026 | 68.29 | 68.37 | 68.05 | 68.05 | +0.09% | 425,792 |
| May 13, 2026 | 68.01 | 68.10 | 67.80 | 67.99 | -0.10% | 482,653 |
| May 12, 2026 | 68.16 | 68.20 | 68.00 | 68.06 | -0.54% | 391,855 |
| May 11, 2026 | 68.62 | 68.68 | 68.43 | 68.43 | -0.49% | 397,820 |
| May 8, 2026 | 68.72 | 68.88 | 68.70 | 68.77 | +0.54% | 406,611 |
| May 7, 2026 | 68.91 | 68.93 | 68.38 | 68.40 | -0.54% | 506,361 |
| May 6, 2026 | 68.73 | 68.84 | 68.66 | 68.77 | +0.76% | 436,001 |
| May 5, 2026 | 68.06 | 68.32 | 68.04 | 68.25 | +0.53% | 559,648 |
| May 4, 2026 | 68.15 | 68.15 | 67.69 | 67.89 | -0.61% | 984,367 |
| May 1, 2026 | 68.20 | 68.61 | 68.03 | 68.31 | -0.07% | 1,014,244 |
| Apr 30, 2026 | 68.50 | 68.56 | 68.23 | 68.36 | +0.03% | 612,321 |
| Apr 29, 2026 | 68.62 | 68.62 | 68.24 | 68.34 | -0.77% | 697,053 |
| Apr 28, 2026 | 68.66 | 68.87 | 68.54 | 68.87 | +0.06% | 400,800 |
| Apr 27, 2026 | 68.98 | 69.05 | 68.73 | 68.83 | -0.45% | 327,426 |
| Apr 24, 2026 | 68.94 | 69.19 | 68.83 | 69.14 | +0.14% | 1,462,697 |
| Apr 23, 2026 | 69.21 | 69.38 | 68.78 | 69.04 | -0.27% | 678,648 |
| Apr 22, 2026 | 69.40 | 69.51 | 69.20 | 69.23 | +0.28% | 380,163 |
| Apr 21, 2026 | 69.36 | 69.44 | 69.02 | 69.04 | -0.53% | 582,036 |
| Apr 20, 2026 | 69.46 | 69.48 | 69.20 | 69.41 | -0.01% | 697,388 |
| Apr 17, 2026 | 69.48 | 69.56 | 69.34 | 69.42 | +0.77% | 511,706 |
| Apr 16, 2026 | 69.37 | 69.40 | 68.84 | 68.89 | -0.61% | 474,239 |
| Apr 15, 2026 | 69.35 | 69.39 | 69.22 | 69.31 | -0.20% | 397,395 |
| Apr 14, 2026 | 69.15 | 69.49 | 69.13 | 69.45 | +0.48% | 412,936 |
| Apr 13, 2026 | 68.78 | 69.17 | 68.74 | 69.12 | +0.30% | 351,974 |
| Apr 10, 2026 | 69.00 | 69.05 | 68.78 | 68.91 | -0.25% | 462,932 |
| Apr 9, 2026 | 68.94 | 69.33 | 68.78 | 69.08 | -0.04% | 671,929 |
| Apr 8, 2026 | 69.52 | 69.52 | 68.96 | 69.11 | +0.38% | 593,639 |
| Apr 7, 2026 | 68.71 | 68.89 | 68.23 | 68.85 | +0.04% | 864,750 |
| Apr 6, 2026 | 68.69 | 69.00 | 68.60 | 68.82 | -0.09% | 1,124,519 |
| Apr 2, 2026 | 68.36 | 68.97 | 68.34 | 68.88 | +0.54% | 1,851,130 |
| Apr 1, 2026 | 68.48 | 68.83 | 68.31 | 68.51 | -0.39% | 1,742,155 |
| Mar 31, 2026 | 68.76 | 69.08 | 68.61 | 68.78 | +0.36% | 1,487,311 |
| Mar 30, 2026 | 68.51 | 68.72 | 68.38 | 68.53 | +1.11% | 817,374 |
| Mar 27, 2026 | 67.66 | 68.06 | 67.61 | 67.78 | -0.56% | 1,082,918 |
| Mar 26, 2026 | 68.37 | 68.58 | 68.05 | 68.16 | -0.84% | 718,199 |
| Mar 25, 2026 | 68.81 | 68.87 | 68.61 | 68.74 | +0.72% | 1,012,456 |
| Mar 24, 2026 | 67.94 | 68.42 | 67.84 | 68.25 | -0.26% | 1,787,675 |
| Mar 23, 2026 | 68.19 | 68.72 | 68.09 | 68.43 | +0.74% | 1,118,362 |
| Mar 20, 2026 | 68.74 | 68.78 | 67.86 | 67.93 | -1.86% | 1,270,665 |
| Mar 19, 2026 | 68.72 | 69.36 | 68.64 | 69.22 | +0.54% | 1,080,465 |
| Mar 18, 2026 | 69.10 | 69.23 | 68.83 | 68.85 | -0.56% | 792,798 |
| Mar 17, 2026 | 69.05 | 69.25 | 69.05 | 69.24 | +0.58% | 859,072 |
| Mar 16, 2026 | 68.94 | 69.03 | 68.72 | 68.84 | +0.67% | 1,773,536 |
| Mar 13, 2026 | 68.75 | 68.94 | 68.31 | 68.38 | -0.47% | 1,275,061 |
| Mar 12, 2026 | 68.82 | 68.91 | 68.58 | 68.70 | -0.42% | 1,614,451 |
| Mar 11, 2026 | 69.46 | 69.51 | 68.91 | 68.99 | -1.27% | 845,271 |
| Mar 10, 2026 | 70.24 | 70.37 | 69.85 | 69.88 | -0.91% | 1,976,691 |
| Mar 9, 2026 | 69.77 | 70.58 | 69.75 | 70.52 | +0.77% | 1,472,433 |
| Mar 6, 2026 | 69.80 | 70.30 | 69.62 | 69.98 | -0.38% | 1,171,328 |
| Mar 5, 2026 | 70.15 | 70.32 | 70.09 | 70.25 | -0.52% | 925,451 |
| Mar 4, 2026 | 70.64 | 70.78 | 70.52 | 70.62 | -0.13% | 1,933,275 |
| Mar 3, 2026 | 70.22 | 70.87 | 70.20 | 70.71 | -0.08% | 1,437,025 |
| Mar 2, 2026 | 70.90 | 71.00 | 70.66 | 70.77 | -1.06% | 2,274,186 |
| Feb 27, 2026 | 71.46 | 71.64 | 71.45 | 71.53 | +0.28% | 593,949 |
| Feb 26, 2026 | 71.22 | 71.37 | 71.20 | 71.33 | +0.25% | 506,042 |
| Feb 25, 2026 | 71.09 | 71.31 | 71.08 | 71.15 | -0.01% | 533,560 |
| Feb 24, 2026 | 71.17 | 71.25 | 71.08 | 71.16 | +0.04% | 511,373 |
| Feb 23, 2026 | 71.06 | 71.28 | 71.04 | 71.13 | +0.18% | 619,766 |
| Feb 20, 2026 | 71.12 | 71.14 | 70.71 | 71.00 | -0.13% | 1,207,398 |
| Feb 19, 2026 | 70.90 | 71.13 | 70.90 | 71.09 | +0.08% | 430,434 |
| Feb 18, 2026 | 71.10 | 71.23 | 70.98 | 71.03 | -0.24% | 453,266 |
| Feb 17, 2026 | 71.20 | 71.30 | 71.09 | 71.20 | +0.18% | 546,783 |
| Feb 13, 2026 | 71.04 | 71.14 | 70.97 | 71.07 | +0.44% | 890,059 |
| Feb 12, 2026 | 70.34 | 70.81 | 70.30 | 70.76 | +0.97% | 951,220 |
| Feb 11, 2026 | 70.04 | 70.31 | 69.99 | 70.08 | -0.28% | 652,274 |
| Feb 10, 2026 | 70.21 | 70.39 | 70.19 | 70.28 | +0.72% | 643,303 |
| Feb 9, 2026 | 69.59 | 69.82 | 69.48 | 69.78 | +0.01% | 518,070 |
| Feb 6, 2026 | 69.72 | 69.78 | 69.57 | 69.77 | +0.06% | 558,662 |
| Feb 5, 2026 | 69.39 | 69.75 | 69.31 | 69.73 | +0.81% | 1,112,193 |
| Feb 4, 2026 | 69.20 | 69.30 | 69.07 | 69.17 | -0.17% | 739,641 |
| Feb 3, 2026 | 69.16 | 69.31 | 69.07 | 69.29 | +0.12% | 669,044 |
| Feb 2, 2026 | 69.46 | 69.48 | 69.18 | 69.21 | -0.62% | 972,390 |
| Jan 30, 2026 | 69.72 | 69.86 | 69.61 | 69.64 | -0.31% | 1,022,432 |
| Jan 29, 2026 | 69.57 | 69.91 | 69.53 | 69.86 | +0.00% | 960,039 |
| Jan 28, 2026 | 69.84 | 69.94 | 69.67 | 69.86 | -0.20% | 856,073 |
| Jan 27, 2026 | 70.16 | 70.26 | 69.92 | 70.00 | -0.40% | 913,321 |
| Jan 26, 2026 | 70.37 | 70.45 | 70.23 | 70.28 | +0.30% | 574,521 |
| Jan 23, 2026 | 70.04 | 70.14 | 69.80 | 70.07 | +0.11% | 746,537 |
| Jan 22, 2026 | 69.72 | 70.04 | 69.64 | 69.99 | +0.36% | 671,758 |
| Jan 21, 2026 | 69.32 | 69.84 | 69.20 | 69.74 | +0.79% | 1,693,587 |
| Jan 20, 2026 | 69.15 | 69.44 | 69.10 | 69.19 | -1.10% | 913,445 |
| Jan 16, 2026 | 70.19 | 70.28 | 69.91 | 69.96 | -0.44% | 952,907 |
| Jan 15, 2026 | 70.54 | 70.54 | 70.27 | 70.27 | -0.07% | 824,625 |
| Jan 14, 2026 | 70.05 | 70.36 | 70.04 | 70.32 | +0.50% | 1,805,524 |
| Jan 13, 2026 | 70.02 | 70.03 | 69.79 | 69.97 | +0.19% | 731,884 |
| Jan 12, 2026 | 69.74 | 70.00 | 69.69 | 69.84 | -0.21% | 939,595 |
| Jan 9, 2026 | 69.61 | 70.05 | 69.49 | 69.99 | +0.55% | 1,021,575 |
| Jan 8, 2026 | 69.58 | 69.73 | 69.54 | 69.61 | -0.40% | 1,144,704 |
| Jan 7, 2026 | 69.98 | 70.05 | 69.74 | 69.89 | +0.34% | 1,200,313 |
| Jan 6, 2026 | 69.51 | 69.66 | 69.33 | 69.65 | -0.04% | 742,476 |
| Jan 5, 2026 | 69.49 | 69.73 | 69.44 | 69.68 | +0.42% | 938,888 |
| Jan 2, 2026 | 69.60 | 69.63 | 69.34 | 69.39 | -0.19% | 867,731 |
| Dec 31, 2025 | 69.79 | 69.94 | 69.48 | 69.52 | -0.54% | 1,063,747 |
| Dec 30, 2025 | 69.81 | 70.03 | 69.78 | 69.90 | -0.17% | 775,297 |
| Dec 29, 2025 | 69.98 | 70.04 | 69.86 | 70.02 | +0.21% | 690,037 |
| Dec 26, 2025 | 70.01 | 70.09 | 69.74 | 69.87 | -0.11% | 594,450 |
| Dec 24, 2025 | 69.75 | 69.99 | 69.72 | 69.95 | +0.49% | 471,833 |
| Dec 23, 2025 | 69.30 | 69.64 | 69.29 | 69.61 | +0.16% | 574,293 |
| Dec 22, 2025 | 69.53 | 69.57 | 69.44 | 69.50 | -0.07% | 697,635 |
| Dec 19, 2025 | 69.67 | 69.75 | 69.51 | 69.55 | -0.34% | 585,594 |
| Dec 18, 2025 | 69.79 | 69.92 | 69.69 | 69.79 | +0.01% | 495,165 |
| Dec 17, 2025 | 69.72 | 69.92 | 69.69 | 69.78 | -0.09% | 577,890 |
| Dec 16, 2025 | 69.41 | 69.87 | 69.38 | 69.84 | +0.42% | 619,086 |
| Dec 15, 2025 | 69.77 | 69.86 | 69.53 | 69.55 | +0.06% | 665,258 |
| Dec 12, 2025 | 69.55 | 69.61 | 69.39 | 69.51 | -0.81% | 655,463 |
| Dec 11, 2025 | 70.44 | 70.54 | 70.08 | 70.08 | -0.19% | 544,979 |
| Dec 10, 2025 | 69.89 | 70.28 | 69.86 | 70.21 | +0.43% | 821,589 |
| Dec 9, 2025 | 70.20 | 70.20 | 69.81 | 69.91 | -0.03% | 604,945 |
| Dec 8, 2025 | 70.14 | 70.14 | 69.70 | 69.93 | -0.26% | 598,026 |
| Dec 5, 2025 | 70.32 | 70.32 | 69.98 | 70.11 | -0.33% | 646,495 |
| Dec 4, 2025 | 70.49 | 70.51 | 70.26 | 70.34 | -0.37% | 621,414 |
| Dec 3, 2025 | 70.48 | 70.67 | 70.39 | 70.60 | +0.30% | 694,089 |
| Dec 2, 2025 | 70.26 | 70.49 | 70.19 | 70.39 | +0.07% | 639,594 |
| Dec 1, 2025 | 70.34 | 70.50 | 70.28 | 70.34 | -1.42% | 1,166,361 |
| Nov 28, 2025 | 71.48 | 71.51 | 71.14 | 71.35 | -0.32% | 754,683 |
| Nov 26, 2025 | 71.25 | 71.59 | 71.06 | 71.58 | +0.42% | 927,563 |
| Nov 25, 2025 | 71.21 | 71.52 | 71.20 | 71.28 | +0.27% | 589,601 |
| Nov 24, 2025 | 70.97 | 71.11 | 70.87 | 71.09 | +0.62% | 498,801 |
| Nov 21, 2025 | 70.71 | 70.72 | 70.42 | 70.65 | +0.30% | 1,399,980 |
| Nov 20, 2025 | 70.37 | 70.60 | 70.36 | 70.44 | +0.28% | 662,867 |
| Nov 19, 2025 | 70.44 | 70.50 | 70.20 | 70.24 | -0.11% | 679,550 |
| Nov 18, 2025 | 70.46 | 70.53 | 70.17 | 70.32 | -0.01% | 952,302 |
| Nov 17, 2025 | 70.29 | 70.50 | 70.23 | 70.33 | +0.20% | 678,240 |
Daily open, high, low, close and volume for Vanguard Long-Term Bond ETF (BLV). Showing 249 trading days. Unadjusted prices.