Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		69.78	69.78	69.78	0	+0.03(+0.04%)
Dec 28, 2017	69.74	69.78	69.73	69.76	2,002,270	-0.02(-0.03%)
Dec 27, 2017	69.69	69.78	69.69	69.77	3,252,804	+0.08(+0.11%)
Dec 26, 2017	69.67	69.71	69.67	69.69	2,686,020	-0.01(-0.02%)
Dec 22, 2017	69.72	69.72	69.68	69.71	1,974,949	+0.02(+0.03%)
Dec 21, 2017	69.71	69.73	69.68	69.69	3,134,043	-0.02(-0.03%)
Dec 20, 2017	69.71	69.74	69.69	69.71	2,397,483	-0.04(-0.05%)
Dec 19, 2017	69.74	69.76	69.72	69.74	2,040,258	-0.04(-0.06%)
Dec 18, 2017	69.79	69.82	69.78	69.79	1,423,577	-0.02(-0.03%)
Dec 15, 2017	69.78	69.80	69.77	69.80	2,310,766	-0.03(-0.04%)
Dec 14, 2017	69.83	69.85	69.79	69.83	1,944,143	-0.04(-0.06%)
Dec 13, 2017	69.79	69.93	69.77	69.87	2,819,099	+0.10(+0.14%)
Dec 12, 2017	69.77	69.79	69.74	69.78	1,960,577	-0.01(-0.01%)
Dec 11, 2017	69.82	69.83	69.77	69.79	1,763,799	-0.04(-0.06%)
Dec 08, 2017	69.83	69.85	69.80	69.83	1,079,205	+0.01(+0.01%)
Dec 07, 2017	69.84	69.85	69.81	69.82	1,341,855	+0.02(+0.03%)
Dec 06, 2017	69.81	69.85	69.80	69.80	1,235,002	+0.02(+0.03%)
Dec 05, 2017	69.79	69.79	69.74	69.79	1,325,858	-0.01(-0.01%)
Dec 04, 2017	69.79	69.79	69.76	69.79	1,176,435	-0.02(-0.03%)

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.