Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.40 -0.06 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	69.17	69.20	69.15	69.16	3,030,443	+0.04(+0.06%)
Jan 30, 2017	69.16	69.17	69.11	69.11	2,324,975	+0.01(+0.01%)
Jan 27, 2017	69.11	69.14	69.10	69.11	1,583,217	+0.03(+0.04%)
Jan 26, 2017	69.05	69.10	69.01	69.08	1,658,548	+0.03(+0.05%)
Jan 25, 2017	69.07	69.08	69.03	69.04	2,049,544	-0.09(-0.13%)
Jan 24, 2017	69.17	69.17	69.10	69.13	1,730,381	-0.05(-0.08%)
Jan 23, 2017	69.16	69.21	69.09	69.18	21,009,972	+0.11(+0.16%)
Jan 20, 2017	69.01	69.09	68.97	69.07	1,646,674	+0.08(+0.11%)
Jan 19, 2017	69.00	69.03	68.96	68.99	1,583,422	-0.06(-0.09%)
Jan 18, 2017	69.15	69.17	69.04	69.05	1,276,650	-0.15(-0.21%)
Jan 17, 2017	69.19	69.20	69.15	69.20	1,899,922	+0.11(+0.16%)
Jan 13, 2017		69.09	69.09	69.09	0	-0.03(-0.04%)
Jan 12, 2017	69.12	69.16	69.10	69.11	1,397,688	+0.03(+0.05%)
Jan 11, 2017	69.05	69.16	69.04	69.08	1,187,272	+0.03(+0.05%)
Jan 10, 2017	69.06	69.08	69.04	69.04	2,011,832	-0.03(-0.04%)
Jan 09, 2017	69.06	69.07	69.03	69.07	1,780,258	+0.08(+0.11%)
Jan 06, 2017	69.03	69.05	68.98	68.99	1,386,030	-0.08(-0.11%)
Jan 05, 2017	69.03	69.11	69.00	69.07	2,761,836	+0.10(+0.15%)
Jan 04, 2017	68.97	68.99	68.93	68.97	3,546,755	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.