MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLV — Vanguard Long-Term Bond ETF
NYSE ArcaVanguard Long-Term Bond ETF
$62.47
-0.16(-0.26%)
- O
- 62.87
- H
- 63.09
- L
- 62.35
- V
- 1.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.47
Period Return-7.22%
Period High$72.63
Period Low$61.94
Avg Daily Volume792.9K
Total Trading Days365
BLV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.87 | $63.09 | $62.35 | $62.47 | $-0.16 | -0.26% | 1,343,811 | $62.63 | $62.35 $63.09 |
| Oct 1, 2026 | $62.10 | $62.82 | $61.94 | $62.63 | $-0.10 | -0.16% | 1,135,696 | $62.47 | $61.94 $62.82 |
| Sep 30, 2026 | $63.01 | $63.03 | $62.58 | $62.73 | $-0.29 | -0.46% | 777,502 | $62.73 | $62.58 $63.03 |
| Sep 29, 2026 | $63.21 | $63.24 | $62.71 | $63.02 | $-0.19 | -0.30% | 681,255 | $62.93 | $62.71 $63.24 |
| Sep 28, 2026 | $63.24 | $63.37 | $62.96 | $63.21 | $-0.57 | -0.89% | 1,080,269 | $63.15 | $62.96 $63.37 |
| Sep 25, 2026 | $63.80 | $63.85 | $63.39 | $63.78 | $-0.04 | -0.06% | 805,803 | $63.62 | $63.39 $63.85 |
| Sep 24, 2026 | $64.50 | $64.61 | $63.81 | $63.82 | $-0.77 | -1.19% | 1,056,027 | $64.15 | $63.81 $64.61 |
| Sep 23, 2026 | $65.38 | $65.38 | $64.41 | $64.59 | $-0.98 | -1.49% | 638,819 | $64.68 | $64.41 $65.38 |
| Sep 22, 2026 | $65.64 | $65.68 | $65.42 | $65.57 | $-0.01 | -0.02% | 544,614 | $65.56 | $65.42 $65.68 |
| Sep 21, 2026 | $65.52 | $65.58 | $65.39 | $65.58 | +$0.42 | +0.64% | 456,037 | $65.50 | $65.39 $65.58 |
| Sep 18, 2026 | $65.32 | $65.33 | $65.08 | $65.16 | $-0.43 | -0.66% | 379,148 | $65.17 | $65.08 $65.33 |
| Sep 17, 2026 | $65.46 | $65.61 | $65.36 | $65.59 | +$0.67 | +1.03% | 624,816 | $65.49 | $65.36 $65.61 |
| Sep 16, 2026 | $65.02 | $65.44 | $64.90 | $64.92 | +$0.13 | +0.20% | 892,870 | $65.17 | $64.90 $65.44 |
| Sep 15, 2026 | $64.71 | $64.85 | $64.67 | $64.79 | $-0.08 | -0.12% | 823,643 | $64.76 | $64.67 $64.85 |
| Sep 14, 2026 | $64.79 | $65.18 | $64.58 | $64.87 | +$0.03 | +0.05% | 1,539,961 | $64.94 | $64.58 $65.18 |
| Sep 11, 2026 | $65.22 | $65.31 | $64.83 | $64.84 | +$0.01 | +0.02% | 963,755 | $65.09 | $64.83 $65.31 |
| Sep 10, 2026 | $65.05 | $65.21 | $64.76 | $64.83 | $-0.76 | -1.16% | 1,195,996 | $64.96 | $64.76 $65.21 |
| Sep 9, 2026 | $65.78 | $65.88 | $65.32 | $65.59 | $-0.20 | -0.30% | 721,146 | $65.61 | $65.32 $65.88 |
| Sep 8, 2026 | $65.96 | $65.97 | $65.64 | $65.79 | $-0.04 | -0.06% | 441,297 | $65.82 | $65.64 $65.97 |
| Sep 4, 2026 | $65.93 | $66.01 | $65.76 | $65.83 | +$0.07 | +0.11% | 461,681 | $65.90 | $65.76 $66.01 |
| Sep 3, 2026 | $65.97 | $66.01 | $65.76 | $65.76 | +$0.10 | +0.15% | 405,510 | $65.89 | $65.76 $66.01 |
| Sep 2, 2026 | $65.69 | $65.73 | $65.53 | $65.66 | +$0.08 | +0.12% | 1,640,711 | $65.60 | $65.53 $65.73 |
| Sep 1, 2026 | $65.69 | $65.97 | $65.54 | $65.58 | $-0.64 | -0.97% | 394,943 | $65.69 | $65.54 $65.97 |
| Aug 31, 2026 | $66.16 | $66.22 | $65.97 | $66.22 | $-0.19 | -0.29% | 575,319 | $66.07 | $65.97 $66.22 |
| Aug 28, 2026 | $66.59 | $67.11 | $66.36 | $66.41 | $-0.22 | -0.33% | 410,187 | $66.57 | $66.36 $67.11 |
| Aug 27, 2026 | $66.66 | $66.77 | $66.53 | $66.63 | $-0.08 | -0.12% | 247,886 | $66.64 | $66.53 $66.77 |
| Aug 26, 2026 | $66.67 | $66.71 | $66.55 | $66.71 | $-0.12 | -0.18% | 231,259 | $66.62 | $66.55 $66.71 |
| Aug 25, 2026 | $66.54 | $66.83 | $66.47 | $66.83 | +$0.65 | +0.98% | 340,625 | $66.66 | $66.47 $66.83 |
| Aug 24, 2026 | $66.11 | $66.37 | $66.06 | $66.18 | +$0.34 | +0.52% | 531,852 | $66.20 | $66.06 $66.37 |
| Aug 21, 2026 | $65.92 | $65.96 | $65.76 | $65.84 | $-0.19 | -0.29% | 449,245 | $65.85 | $65.76 $65.96 |