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 (%)
Nov 28, 2008	59.90	59.95	59.69	59.95	37,836	-0.08(-0.14%)
Nov 26, 2008	60.06	60.08	59.68	60.03	132,684	+0.10(+0.17%)
Nov 25, 2008	59.63	59.94	59.30	59.93	142,657	+0.41(+0.68%)
Nov 24, 2008	59.66	59.71	59.30	59.53	202,162	-0.07(-0.12%)
Nov 21, 2008	59.68	59.82	58.99	59.59	326,559	-0.27(-0.45%)
Nov 20, 2008	59.37	59.86	58.96	59.86	248,262	+0.72(+1.22%)
Nov 19, 2008	58.91	59.22	58.84	59.14	88,802	+0.23(+0.39%)
Nov 18, 2008	58.99	59.09	58.78	58.91	72,465	+0.23(+0.39%)
Nov 17, 2008	58.73	59.11	58.56	58.68	82,156	-0.49(-0.83%)
Nov 14, 2008	59.26	59.26	58.72	59.17	83,360	-0.27(-0.45%)
Nov 13, 2008	59.27	59.48	58.93	59.44	132,621	+0.28(+0.48%)
Nov 12, 2008	58.91	59.28	58.32	59.16	136,808	+0.31(+0.53%)
Nov 11, 2008	58.38	58.90	58.38	58.84	102,453	+0.45(+0.77%)
Nov 10, 2008	58.09	58.71	58.07	58.39	139,352	-0.14(-0.24%)
Nov 07, 2008	58.10	58.53	57.98	58.53	150,643	+0.41(+0.71%)
Nov 06, 2008	58.15	58.45	57.80	58.12	112,603	-0.03(-0.05%)
Nov 05, 2008	57.75	58.15	57.54	58.15	167,775	+0.98(+1.71%)
Nov 04, 2008	57.92	58.06	57.17	57.17	406,243	-0.21(-0.37%)

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.