BLV

AMEXMarket Closed

Vanguard Long-Term Bond Fund

$69.78

$0.06 (-0.09%)

As of 10:33 AM

Open

$69.74

High

$69.92

Low

$69.69

Prev Close

$69.84

52W High

$72.63

52W Low

$65.71

Volume

572.38K

Mkt Cap

$8.65B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$69.72	$69.92	$69.69	$69.78	577,840
12/16/2025	$69.41	$69.87	$69.38	$69.84	619,800
12/15/2025	$69.77	$69.86	$69.53	$69.55	665,600
12/12/2025	$69.55	$69.61	$69.39	$69.51	657,500
12/11/2025	$70.44	$70.54	$70.08	$70.08	545,000
12/10/2025	$69.89	$70.28	$69.86	$70.21	822,100
12/9/2025	$70.20	$70.20	$69.82	$69.91	605,945
12/8/2025	$70.14	$70.15	$69.70	$69.93	598,645
12/5/2025	$70.32	$70.32	$69.99	$70.11	647,519
12/4/2025	$70.49	$70.51	$70.26	$70.34	622,134
12/3/2025	$70.48	$70.67	$70.39	$70.60	694,800
12/2/2025	$70.26	$70.49	$70.19	$70.39	639,800
12/1/2025	$70.34	$70.50	$70.28	$70.34	1.17M
11/28/2025	$71.48	$71.51	$71.15	$71.35	755,800
11/26/2025	$71.25	$71.59	$71.06	$71.58	928,831
11/25/2025	$71.21	$71.52	$71.20	$71.28	590,301
11/24/2025	$70.97	$71.11	$70.87	$71.09	499,001
11/21/2025	$70.71	$70.72	$70.43	$70.65	1.40M
11/20/2025	$70.37	$70.60	$70.36	$70.44	663,338
11/19/2025	$70.44	$70.51	$70.20	$70.24	680,533
11/18/2025	$70.46	$70.53	$70.17	$70.32	953,146
11/17/2025	$70.29	$70.50	$70.23	$70.33	678,840
11/14/2025	$70.64	$70.74	$70.19	$70.19	1.45M
11/13/2025	$70.69	$70.89	$70.54	$70.54	741,211
11/12/2025	$70.99	$71.15	$70.90	$71.02	558,600
11/11/2025	$70.93	$71.08	$70.85	$71.01	437,900
11/10/2025	$70.63	$70.78	$70.58	$70.63	552,055
11/7/2025	$70.54	$70.80	$70.46	$70.63	462,100
11/6/2025	$70.69	$70.83	$70.66	$70.81	583,000
11/5/2025	$70.66	$70.71	$70.25	$70.30	945,400
11/4/2025	$70.68	$70.97	$70.66	$70.83	753,600
11/3/2025	$70.68	$70.75	$70.50	$70.66	868,400
10/31/2025	$71.51	$71.56	$71.16	$71.23	1.01M
10/30/2025	$71.35	$71.75	$71.32	$71.49	1.29M
10/29/2025	$72.51	$72.51	$71.90	$71.95	805,554
10/28/2025	$72.50	$72.63	$72.41	$72.57	815,539
10/27/2025	$72.19	$72.47	$72.03	$72.46	620,908
10/24/2025	$72.35	$72.35	$72.06	$72.24	631,700
10/23/2025	$72.23	$72.36	$72.08	$72.19	974,343
10/22/2025	$72.41	$72.49	$72.27	$72.49	732,648
10/21/2025	$72.47	$72.61	$72.38	$72.41	371,444
10/20/2025	$72.10	$72.20	$72.04	$72.20	454,324
10/17/2025	$71.93	$71.98	$71.74	$71.92	487,620
10/16/2025	$71.58	$72.11	$71.53	$72.06	745,100
10/15/2025	$71.86	$72.08	$71.49	$71.62	846,050
10/14/2025	$71.46	$71.75	$71.34	$71.72	786,492
10/13/2025	$71.18	$71.49	$70.96	$71.46	1.32M
10/10/2025	$71.15	$71.41	$71.03	$71.31	843,800
10/9/2025	$70.70	$70.72	$70.55	$70.67	378,125
10/8/2025	$71.00	$71.10	$70.72	$70.72	409,100
10/7/2025	$70.66	$70.88	$70.55	$70.71	447,921
10/6/2025	$70.53	$70.80	$70.47	$70.52	528,615
10/3/2025	$71.07	$71.08	$70.86	$70.90	639,300
10/2/2025	$70.82	$71.11	$70.78	$71.00	1.13M
10/1/2025	$70.92	$70.99	$70.66	$70.81	614,300
9/30/2025	$71.02	$71.27	$70.77	$70.85	1.15M
9/29/2025	$70.84	$71.10	$70.80	$71.01	554,500
9/26/2025	$70.56	$70.86	$70.40	$70.53	1.10M
9/25/2025	$70.48	$70.57	$70.18	$70.53	768,100
9/24/2025	$70.79	$70.79	$70.46	$70.63	618,927
9/23/2025	$70.73	$70.92	$70.58	$70.90	647,715
9/22/2025	$70.66	$70.72	$70.47	$70.58	506,428
9/19/2025	$70.79	$70.91	$70.64	$70.81	516,600