Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.67 -0.12 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.55 69.57 69.52 69.53 3,014,319 +0.04(+0.06%)
Jan 30, 2017 69.53 69.54 69.48 69.48 2,312,604 +0.01(+0.01%)
Jan 27, 2017 69.48 69.51 69.47 69.48 1,574,793 +0.03(+0.04%)
Jan 26, 2017 69.42 69.47 69.38 69.45 1,649,724 +0.03(+0.05%)
Jan 25, 2017 69.44 69.45 69.40 69.41 2,038,638 -0.09(-0.13%)
Jan 24, 2017 69.54 69.54 69.47 69.50 1,721,175 -0.05(-0.08%)
Jan 23, 2017 69.53 69.58 69.46 69.55 20,898,184 +0.11(+0.16%)
Jan 20, 2017 69.38 69.46 69.34 69.44 1,637,913 +0.08(+0.11%)
Jan 19, 2017 69.37 69.40 69.33 69.36 1,574,997 -0.06(-0.09%)
Jan 18, 2017 69.52 69.54 69.41 69.42 1,269,858 -0.15(-0.21%)
Jan 17, 2017 69.56 69.57 69.52 69.57 1,889,813 +0.11(+0.16%)
Jan 13, 2017 69.46 69.46 69.46 0 -0.03(-0.04%)
Jan 12, 2017 69.49 69.53 69.47 69.48 1,390,252 +0.03(+0.05%)
Jan 11, 2017 69.42 69.53 69.41 69.45 1,180,955 +0.03(+0.05%)
Jan 10, 2017 69.43 69.45 69.41 69.41 2,001,128 -0.03(-0.04%)
Jan 09, 2017 69.43 69.44 69.40 69.44 1,770,786 +0.08(+0.11%)
Jan 06, 2017 69.40 69.42 69.34 69.36 1,378,655 -0.08(-0.11%)
Jan 05, 2017 69.40 69.48 69.37 69.44 2,747,141 +0.10(+0.15%)
Jan 04, 2017 69.34 69.36 69.30 69.34 3,527,884 +0.00(+0.00%)
Jan 03, 2017 69.24 69.34 69.20 69.34 1,320,462 +0.01(+0.01%)
Dec 30, 2016 69.33 69.33 69.33 0 +0.01(+0.01%)
Dec 29, 2016 69.22 69.34 69.22 69.32 1,798,872 +0.13(+0.19%)
Dec 28, 2016 69.15 69.20 69.11 69.19 1,554,630 +0.05(+0.08%)
Dec 27, 2016 69.13 69.15 69.11 69.13 2,059,023 -0.02(-0.03%)
Dec 23, 2016 69.15 69.15 69.15 0 +0.03(+0.04%)
Dec 22, 2016 69.22 69.26 69.12 69.13 1,888,663 -0.03(-0.04%)
Dec 21, 2016 69.16 69.16 69.12 69.16 1,746,052 +0.03(+0.04%)
Dec 20, 2016 69.09 69.14 69.06 69.13 2,590,369 +0.01(+0.01%)
Dec 19, 2016 69.09 69.16 69.07 69.12 2,398,534 +0.08(+0.11%)
Dec 16, 2016 69.09 69.11 69.02 69.04 1,581,641 +0.02(+0.03%)
Dec 15, 2016 69.06 69.06 68.98 69.02 2,125,356 -0.04(-0.06%)
Dec 14, 2016 69.36 69.36 69.06 69.07 1,841,711 -0.21(-0.30%)
Dec 13, 2016 69.30 69.33 69.25 69.28 2,455,462 -0.05(-0.08%)
Dec 12, 2016 69.29 69.34 69.29 69.33 2,537,478 +0.00(+0.00%)
Dec 09, 2016 69.36 69.39 69.29 69.33 1,599,555 -0.03(-0.04%)
Dec 08, 2016 69.40 69.40 69.36 69.36 1,510,372 -0.05(-0.08%)
Dec 07, 2016 69.36 69.43 69.36 69.41 2,306,365 +0.07(+0.10%)
Dec 06, 2016 69.36 69.37 69.30 69.34 1,664,869 +0.05(+0.08%)
Dec 05, 2016 69.28 69.36 69.24 69.29 3,148,303 -0.01(-0.01%)
Dec 02, 2016 69.28 69.37 69.26 69.29 1,387,391 +0.08(+0.11%)
Dec 01, 2016 69.25 69.26 69.18 69.22 2,150,912 -0.06(-0.09%)
Nov 30, 2016 69.35 69.35 69.28 69.28 1,638,867 -0.08(-0.11%)
Nov 29, 2016 69.34 69.40 69.31 69.36 1,231,232 +0.02(+0.03%)
Nov 28, 2016 69.33 69.38 69.29 69.34 1,045,085 +0.04(+0.06%)
Nov 25, 2016 69.30 69.31 69.24 69.30 599,052 +0.01(+0.01%)
Nov 23, 2016 69.29 69.29 69.29 0 -0.10(-0.14%)
Nov 22, 2016 69.41 69.43 69.33 69.38 2,416,958 +0.02(+0.03%)
Nov 21, 2016 69.40 69.43 69.33 69.37 1,338,470 +0.02(+0.03%)
Nov 18, 2016 69.48 69.48 69.34 69.35 1,714,248 -0.08(-0.11%)
Nov 17, 2016 69.52 69.52 69.43 69.43 2,671,155 -0.10(-0.14%)
Nov 16, 2016 69.50 69.56 69.47 69.52 1,794,989 -0.02(-0.03%)
Nov 15, 2016 69.55 69.56 69.47 69.54 2,302,322 -0.01(-0.01%)
Nov 14, 2016 69.61 69.61 69.46 69.55 3,941,299 -0.16(-0.22%)
Nov 11, 2016 69.73 69.74 69.68 69.70 2,065,285 +0.01(+0.01%)
Nov 10, 2016 69.78 69.81 69.70 69.70 1,095,603 -0.08(-0.11%)
Nov 09, 2016 69.93 69.97 69.77 69.77 1,618,075 -0.23(-0.32%)
Nov 08, 2016 70.06 70.06 69.97 70.00 838,177 -0.09(-0.12%)
Nov 07, 2016 70.08 70.10 70.06 70.09 1,031,080 -0.07(-0.10%)
Nov 04, 2016 70.10 70.16 70.08 70.16 1,686,656 +0.04(+0.06%)
Nov 03, 2016 70.04 70.12 70.04 70.11 2,520,008 +0.08(+0.11%)
Nov 02, 2016 70.03 70.11 70.02 70.04 1,030,244 +0.03(+0.05%)
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.