NYSEArca - Delayed Quote
USD
Vanguard Long-Term Bond Index Fund ETF Shares (BLV)
65.27
+0.17
(+0.26%)
At close: October 30 at 4:00:00 PM EDT
65.25
-0.02
(-0.03%)
After hours: October 30 at 7:56:14 PM EDT
Trade BLV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.28
65.42
64.99
65.27
65.27
747,700
Oct 29, 2026
65.03
65.40
64.87
65.10
65.10
986,000
Oct 28, 2026
65.29
65.32
64.68
64.81
64.81
740,400
Oct 27, 2026
65.12
65.26
65.05
65.20
65.20
659,700
Oct 26, 2026
65.12
65.32
65.03
65.11
65.11
1,327,800
Oct 23, 2026
65.14
65.17
64.86
64.87
64.87
1,542,500
Oct 22, 2026
64.66
65.37
64.59
65.22
65.22
1,201,300
Oct 21, 2026
64.27
64.36
63.91
64.21
64.21
881,400
Oct 20, 2026
64.03
64.34
63.92
64.14
64.14
856,100
Oct 19, 2026
64.02
64.07
63.61
63.71
63.71
428,200
Oct 16, 2026
63.94
64.37
63.91
64.12
64.12
800,600
Oct 15, 2026
64.38
64.46
64.10
64.18
64.18
1,181,800
Oct 14, 2026
62.69
63.47
62.62
63.38
63.38
998,200
Oct 13, 2026
63.27
63.27
63.00
63.08
63.08
960,400
Oct 12, 2026
62.78
62.98
62.78
62.96
62.96
496,900
Oct 9, 2026
62.72
62.94
62.59
62.87
62.87
643,400
Oct 8, 2026
62.37
62.88
62.34
62.85
62.85
1,614,000
Oct 7, 2026
61.81
62.50
61.78
62.41
62.41
1,010,300
Oct 6, 2026
62.37
62.66
62.31
62.48
62.48
990,900
Oct 5, 2026
62.27
62.36
61.98
62.32
62.32
715,500
Oct 2, 2026
62.87
63.09
62.35
62.47
62.47
1,343,800
Oct 1, 2026
0.273
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
62.10
62.82
61.94
62.63
62.63
1,135,600
Sep 30, 2026
63.01
63.03
62.58
62.73
62.46
777,500
Sep 29, 2026
63.21
63.24
62.71
63.02
62.75
681,300
Sep 28, 2026
63.24
63.37
62.96
63.21
62.93
1,080,200
Sep 25, 2026
63.80
63.85
63.39
63.78
63.50
805,800
Sep 24, 2026
64.50
64.61
63.81
63.82
63.54
1,056,000
Sep 23, 2026
65.38
65.38
64.41
64.59
64.31
638,800
Sep 22, 2026
65.64
65.68
65.42
65.57
65.28
544,100
Sep 21, 2026
65.52
65.58
65.39
65.58
65.29
456,000
Sep 18, 2026
65.32
65.33
65.08
65.16
64.88
379,100
Sep 17, 2026
65.46
65.61
65.36
65.59
65.30
624,800
Sep 16, 2026
65.02
65.44
64.90
64.92
64.64
892,900
Sep 15, 2026
64.71
64.85
64.67
64.79
64.51
823,600
Sep 14, 2026
64.79
65.18
64.58
64.87
64.59
1,540,000
Sep 11, 2026
65.22
65.31
64.83
64.84
64.56
963,800
Sep 10, 2026
65.05
65.21
64.76
64.83
64.55
1,194,000
Sep 9, 2026
65.78
65.88
65.32
65.59
65.30
719,300
Sep 8, 2026
65.96
65.97
65.64
65.79
65.50
441,300
Sep 4, 2026
65.93
66.01
65.76
65.83
65.54
461,700
Sep 3, 2026
65.97
66.01
65.76
65.76
65.47
405,500
Sep 2, 2026
65.69
65.73
65.53
65.66
65.37
1,639,000
Sep 1, 2026
0.281
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
65.69
65.97
65.54
65.58
65.29
392,800
Aug 31, 2026
66.16
66.22
65.97
66.22
65.65
575,300
Aug 28, 2026
66.59
67.11
66.36
66.41
65.84
410,100
Aug 27, 2026
66.66
66.77
66.53
66.63
66.06
247,900
Aug 26, 2026
66.67
66.71
66.55
66.71
66.14
231,300
Aug 25, 2026
66.54
66.83
66.47
66.83
66.26
340,600
Aug 24, 2026
66.11
66.37
66.06
66.18
65.61
531,900
Aug 21, 2026
65.92
65.96
65.76
65.84
65.28
449,200
Aug 20, 2026
66.01
66.30
65.91
66.03
65.46
731,500
Aug 19, 2026
66.39
66.53
66.23
66.51
65.94
758,100
Aug 18, 2026
65.31
65.66
65.24
65.61
65.05
657,700
Aug 17, 2026
65.67
65.77
65.40
65.44
64.88
476,100
Aug 14, 2026
66.04
66.12
65.76
65.89
65.32
627,400
Aug 13, 2026
66.30
66.57
66.21
66.28
65.71
676,200
Aug 12, 2026
66.10
66.14
65.89
65.91
65.34
604,400
Aug 11, 2026
65.99
66.11
65.87
65.90
65.33
822,200
Aug 10, 2026
66.10
66.13
65.82
65.82
65.26
1,021,000
Aug 7, 2026
66.42
66.47
66.19
66.35
65.78
737,100
Aug 6, 2026
66.33
66.41
66.13
66.21
65.64
1,033,300
Aug 5, 2026
66.56
66.70
66.44
66.54
65.97
569,500
Aug 4, 2026
66.30
66.50
66.26
66.49
65.92
783,300
Aug 3, 2026
0.281
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
65.92
66.08
65.85
65.99
65.42
1,002,100
Jul 31, 2026
66.09
66.12
65.72
65.98
65.14
1,013,600
Jul 30, 2026
66.21
66.37
66.12
66.29
65.44
1,062,200
Jul 29, 2026
66.98
67.01
66.16
66.23
65.38
613,900
Jul 28, 2026
66.82
67.14
66.82
67.09
66.23
793,200
Jul 27, 2026
66.75
66.83
66.65
66.75
65.90
1,104,500
Jul 24, 2026
66.44
66.69
66.41
66.44
65.59
806,500
Jul 23, 2026
66.30
66.46
66.26
66.40
65.55
492,700
Jul 22, 2026
66.78
66.87
66.66
66.67
65.82
370,700
Jul 21, 2026
66.96
66.96
66.74
66.86
66.00
566,700
Jul 20, 2026
67.41
67.43
67.03
67.10
66.24
513,800
Jul 17, 2026
67.60
67.71
67.49
67.53
66.67
590,400
Jul 16, 2026
67.13
67.39
67.09
67.38
66.52
633,500
Jul 15, 2026
67.21
67.48
67.21
67.39
66.53
804,900
Jul 14, 2026
67.17
67.43
67.11
67.20
66.34
1,133,300
Jul 13, 2026
67.29
67.37
67.07
67.07
66.21
844,900
Jul 10, 2026
67.56
67.65
67.34
67.48
66.62
940,100
Jul 9, 2026
67.46
67.76
67.44
67.54
66.68
891,600
Jul 8, 2026
67.48
67.55
67.28
67.48
66.62
841,600
Jul 7, 2026
68.06
68.11
67.64
67.64
66.77
984,000
Jul 6, 2026
68.33
68.41
68.17
68.35
67.48
541,600
Jul 2, 2026
68.29
68.52
68.27
68.42
67.54
826,800
Jul 1, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
68.27
68.50
68.02
68.35
67.48
445,000
Jun 30, 2026
69.43
69.44
68.90
68.93
67.78
609,400
Jun 29, 2026
69.54
69.67
69.52
69.60
68.44
464,300
Jun 26, 2026
69.23
69.54
69.23
69.48
68.32
640,400
Jun 25, 2026
69.63
69.77
69.46
69.50
68.34
588,300
Jun 24, 2026
69.38
69.58
69.37
69.49
68.33
694,900
Jun 23, 2026
68.71
68.98
68.71
68.84
67.69
442,000
Jun 22, 2026
68.79
68.81
68.59
68.71
67.56
579,200
Jun 18, 2026
69.35
69.44
69.06
69.09
67.94
423,900
Jun 17, 2026
68.89
69.10
68.67
68.78
67.63
613,300
Jun 16, 2026
68.76
69.01
68.75
68.88
67.73
558,100
Jun 15, 2026
68.81
68.92
68.60
68.62
67.47
309,600
Jun 12, 2026
68.54
68.69
68.37
68.63
67.48
745,100
Jun 11, 2026
68.17
68.81
68.04
68.76
67.61
895,700
Jun 10, 2026
68.12
68.25
67.85
67.94
66.81
378,800
Jun 9, 2026
68.03
68.16
67.88
68.15
67.01
419,800
Jun 8, 2026
68.21
68.26
67.79
67.79
66.66
563,900
Jun 5, 2026
68.10
68.25
68.03
68.05
66.91
416,800
Jun 4, 2026
68.50
68.61
68.43
68.48
67.34
342,000
Jun 3, 2026
68.28
68.39
68.17
68.35
67.21
717,000
Jun 2, 2026
68.72
68.72
68.51
68.56
67.42
1,547,300
Jun 1, 2026
0.282
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
68.11
68.74
67.97
68.47
67.33
658,000
May 29, 2026
68.81
68.92
68.63
68.75
67.32
547,800
May 28, 2026
68.43
68.78
68.35
68.67
67.25
503,900
May 27, 2026
68.35
68.50
68.28
68.37
66.95
565,100
May 26, 2026
68.39
68.47
68.10
68.21
66.80
425,700
May 22, 2026
67.90
67.91
67.56
67.90
66.49
803,000
May 21, 2026
67.10
67.63
66.95
67.61
66.21
797,500
May 20, 2026
66.70
67.44
66.70
67.38
65.98
1,023,300
May 19, 2026
66.67
66.84
66.49
66.65
65.27
889,700
May 18, 2026
67.26
67.42
66.96
67.10
65.71
953,300
May 15, 2026
67.30
67.38
67.16
67.23
65.84
658,900
May 14, 2026
68.29
68.37
68.05
68.05
66.64
425,800
May 13, 2026
68.01
68.10
67.80
67.99
66.58
482,700
May 12, 2026
68.16
68.20
68.00
68.06
66.65
391,800
May 11, 2026
68.62
68.68
68.43
68.43
67.01
397,800
May 8, 2026
68.72
68.88
68.71
68.77
67.34
406,600
May 7, 2026
68.91
68.93
68.38
68.40
66.98
506,400
May 6, 2026
68.73
68.84
68.66
68.77
67.34
435,900
May 5, 2026
68.06
68.32
68.04
68.25
66.84
559,500
May 4, 2026
68.15
68.15
67.70
67.89
66.48
984,400
May 1, 2026
0.274
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
68.20
68.62
68.03
68.31
66.89
1,014,200
Apr 30, 2026
68.50
68.56
68.24
68.36
66.67
612,300
Apr 29, 2026
68.62
68.62
68.24
68.34
66.66
697,100
Apr 28, 2026
68.66
68.87
68.54
68.87
67.17
400,800
Apr 27, 2026
68.98
69.05
68.74
68.83
67.13
327,300
Apr 24, 2026
68.94
69.20
68.83
69.14
67.44
1,462,700
Apr 23, 2026
69.21
69.38
68.79
69.04
67.34
678,600
Apr 22, 2026
69.40
69.51
69.20
69.23
67.52
380,200
Apr 21, 2026
69.36
69.45
69.02
69.04
67.34
582,100
Apr 20, 2026
69.46
69.48
69.20
69.41
67.70
697,600
Apr 17, 2026
69.48
69.57
69.34
69.42
67.71
511,600
Apr 16, 2026
69.37
69.40
68.84
68.89
67.19
474,200
Apr 15, 2026
69.35
69.40
69.22
69.31
67.60
397,400
Apr 14, 2026
69.15
69.49
69.13
69.45
67.74
412,900
Apr 13, 2026
68.78
69.17
68.74
69.12
67.42
352,100
Apr 10, 2026
69.00
69.05
68.78
68.91
67.21
462,900
Apr 9, 2026
68.94
69.34
68.78
69.08
67.38
671,900
Apr 8, 2026
69.52
69.52
68.96
69.11
67.41
593,600
Apr 7, 2026
68.71
68.89
68.23
68.85
67.15
864,800
Apr 6, 2026
68.69
69.00
68.60
68.82
67.12
1,124,500
Apr 2, 2026
68.36
68.97
68.34
68.88
67.18
1,851,100
Apr 1, 2026
0.284
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
68.48
68.83
68.31
68.51
66.82
1,742,200
Mar 31, 2026
68.76
69.09
68.61
68.78
66.81
1,487,300
Mar 30, 2026
68.51
68.72
68.38
68.53
66.56
817,300
Mar 27, 2026
67.66
68.07
67.62
67.78
65.84
1,082,900
Mar 26, 2026
68.37
68.59
68.05
68.16
66.21
718,200
Mar 25, 2026
68.81
68.87
68.61
68.74
66.77
1,012,500
Mar 24, 2026
67.94
68.42
67.84
68.25
66.29
1,787,700
Mar 23, 2026
68.19
68.72
68.09
68.43
66.47
1,118,400
Mar 20, 2026
68.74
68.78
67.87
67.93
65.98
1,270,800
Mar 19, 2026
68.72
69.36
68.64
69.22
67.23
1,080,500
Mar 18, 2026
69.10
69.24
68.83
68.85
66.88
792,800
Mar 17, 2026
69.05
69.25
69.05
69.24
67.25
858,700
Mar 16, 2026
68.94
69.03
68.72
68.84
66.87
1,773,500
Mar 13, 2026
68.75
68.95
68.32
68.38
66.42
1,275,100
Mar 12, 2026
68.82
68.91
68.59
68.70
66.73
1,614,400
Mar 11, 2026
69.46
69.51
68.91
68.99
67.01
845,300
Mar 10, 2026
70.24
70.37
69.85
69.88
67.88
1,976,700
Mar 9, 2026
69.77
70.58
69.75
70.52
68.50
1,472,400
Mar 6, 2026
69.80
70.30
69.62
69.98
67.97
1,171,300
Mar 5, 2026
70.15
70.32
70.09
70.25
68.24
925,400
Mar 4, 2026
70.64
70.78
70.52
70.62
68.59
1,933,300
Mar 3, 2026
70.22
70.87
70.20
70.71
68.68
1,437,000
Mar 2, 2026
0.251
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
70.90
71.00
70.66
70.77
68.74
2,273,900
Feb 27, 2026
71.46
71.64
71.45
71.53
69.23
593,900
Feb 26, 2026
71.22
71.37
71.20
71.33
69.04
506,000
Feb 25, 2026
71.09
71.32
71.08
71.15
68.87
533,600
Feb 24, 2026
71.17
71.25
71.08
71.16
68.88
511,400
Feb 23, 2026
71.06
71.28
71.04
71.13
68.85
619,800
Feb 20, 2026
71.12
71.14
70.71
71.00
68.72
1,207,400
Feb 19, 2026
70.90
71.13
70.90
71.09
68.81
430,300
Feb 18, 2026
71.10
71.23
70.98
71.03
68.75
453,300
Feb 17, 2026
71.20
71.30
71.09
71.20
68.92
546,800
Feb 13, 2026
71.04
71.14
70.97
71.07
68.79
890,000
Feb 12, 2026
70.34
70.81
70.30
70.76
68.49
951,200
Feb 11, 2026
70.04
70.31
69.99
70.08
67.83
652,300
Feb 10, 2026
70.21
70.40
70.19
70.28
68.02
643,300
Feb 9, 2026
69.59
69.82
69.48
69.78
67.54
518,100
Feb 6, 2026
69.72
69.78
69.57
69.77
67.53
558,700
Feb 5, 2026
69.39
69.75
69.31
69.73
67.49
1,112,200
Feb 4, 2026
69.20
69.30
69.07
69.17
66.95
739,600
Feb 3, 2026
69.16
69.31
69.07
69.29
67.07
669,000
Feb 2, 2026
0.277
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
69.46
69.48
69.18
69.21
66.99
972,400
Jan 30, 2026
69.72
69.86
69.61
69.64
67.14
1,022,400
Jan 29, 2026
69.57
69.91
69.53
69.86
67.35
960,000
Jan 28, 2026
69.84
69.94
69.67
69.86
67.35
856,100
Jan 27, 2026
70.16
70.26
69.93
70.00
67.48
913,300
Jan 26, 2026
70.37
70.45
70.24
70.28
67.75
574,500
Jan 23, 2026
70.04
70.14
69.80
70.07
67.55
746,500
Jan 22, 2026
69.72
70.04
69.65
69.99
67.47
671,800
Jan 21, 2026
69.32
69.84
69.21
69.74
67.23
1,693,600
Jan 20, 2026
69.15
69.44
69.10
69.19
66.70
913,400
Jan 16, 2026
70.19
70.28
69.91
69.96
67.45
952,900
Jan 15, 2026
70.54
70.54
70.27
70.27
67.74
824,600
Jan 14, 2026
70.05
70.36
70.04
70.32
67.79
1,805,500
Jan 13, 2026
70.02
70.04
69.79
69.97
67.46
731,900
Jan 12, 2026
69.74
70.00
69.69
69.84
67.33
939,600
Jan 9, 2026
69.61
70.05
69.49
69.99
67.47
1,021,600
Jan 8, 2026
69.58
69.73
69.54
69.61
67.11
1,144,700
Jan 7, 2026
69.98
70.05
69.74
69.89
67.38
1,200,300
Jan 6, 2026
69.51
69.66
69.33
69.65
67.15
742,500
Jan 5, 2026
69.49
69.73
69.44
69.68
67.18
938,900
Jan 2, 2026
69.60
69.63
69.34
69.39
66.90
867,600
Dec 31, 2025
69.79
69.94
69.49
69.52
67.02
1,063,700
Dec 30, 2025
69.81
70.03
69.79
69.90
67.39
775,300
Dec 29, 2025
69.98
70.04
69.86
70.02
67.50
690,000
Dec 26, 2025
70.01
70.10
69.74
69.87
67.36
594,500
Dec 24, 2025
69.75
69.99
69.72
69.95
67.44
472,200
Dec 23, 2025
69.30
69.64
69.29
69.61
67.11
574,600
Dec 22, 2025
69.53
69.57
69.44
69.50
67.00
697,900
Dec 19, 2025
69.67
69.76
69.51
69.55
67.05
586,100
Dec 18, 2025
0.279
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
69.79
69.92
69.70
69.79
67.28
495,300
Dec 17, 2025
69.72
69.92
69.69
69.78
67.00
577,900
Dec 16, 2025
69.41
69.87
69.38
69.84
67.06
619,800
Dec 15, 2025
69.77
69.87
69.53
69.55
66.78
665,600
Dec 12, 2025
69.55
69.62
69.39
69.51
66.74
657,500
Dec 11, 2025
70.44
70.54
70.08
70.08
67.29
545,000
Dec 10, 2025
69.89
70.28
69.86
70.21
67.42
822,100
Dec 9, 2025
70.20
70.20
69.82
69.91
67.13
605,900
Dec 8, 2025
70.14
70.15
69.70
69.93
67.15
598,600
Dec 5, 2025
70.32
70.32
69.99
70.11
67.32
647,500
Dec 4, 2025
70.49
70.51
70.26
70.34
67.54
622,100
Dec 3, 2025
70.48
70.67
70.39
70.60
67.79
694,800
Dec 2, 2025
70.26
70.49
70.19
70.39
67.59
639,800
Dec 1, 2025
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
70.34
70.50
70.28
70.34
67.54
1,167,200
Nov 28, 2025
71.48
71.51
71.15
71.35
68.25
755,800
Nov 26, 2025
71.25
71.59
71.06
71.58
68.47
928,800
Nov 25, 2025
71.21
71.52
71.20
71.28
68.19
590,300
Nov 24, 2025
70.97
71.11
70.87
71.09
68.00
499,000
Nov 21, 2025
70.71
70.72
70.43
70.65
67.58
1,401,100
Nov 20, 2025
70.37
70.60
70.36
70.44
67.38
663,300
Nov 19, 2025
70.44
70.51
70.20
70.24
67.19
680,400
Nov 18, 2025
70.46
70.53
70.17
70.32
67.27
953,100
Nov 17, 2025
70.29
70.50
70.23
70.33
67.28
678,800
Nov 14, 2025
70.64
70.74
70.19
70.19
67.14
1,451,000
Nov 13, 2025
70.69
70.89
70.54
70.54
67.48
741,200
Nov 12, 2025
70.99
71.15
70.90
71.02
67.94
558,600
Nov 11, 2025
70.93
71.08
70.85
71.01
67.93
437,900
Nov 10, 2025
70.63
70.78
70.58
70.63
67.56
551,700
Nov 7, 2025
70.54
70.80
70.46
70.63
67.56
462,100
Nov 6, 2025
70.69
70.83
70.66
70.81
67.74
583,000
Nov 5, 2025
70.66
70.71
70.25
70.30
67.25
945,400
Nov 4, 2025
70.68
70.97
70.66
70.83
67.76
753,600
Nov 3, 2025
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
70.68
70.75
70.50
70.66
67.59
868,400
Oct 31, 2025
71.51
71.56
71.16
71.23
67.88
1,006,500
