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 (%)
Dec 30, 2011	65.09	65.18	65.03	65.09	697,209	+0.06(+0.09%)
Dec 29, 2011	65.06	65.09	65.00	65.03	810,596	-0.01(-0.01%)
Dec 28, 2011	64.99	65.05	64.89	65.04	2,182,611	-0.01(-0.01%)
Dec 27, 2011	65.12	65.12	65.02	65.05	554,513	-0.12(-0.19%)
Dec 23, 2011	65.06	65.20	65.03	65.17	630,695	+0.11(+0.16%)
Dec 21, 2011	65.10	65.10	65.06	65.07	979,249	-0.02(-0.02%)
Dec 20, 2011	65.09	65.09	65.06	65.08	756,519	-0.05(-0.07%)
Dec 19, 2011	65.13	65.15	65.10	65.13	1,318,019	-0.02(-0.02%)
Dec 16, 2011	65.11	65.15	65.08	65.15	687,472	+0.09(+0.14%)
Dec 15, 2011	65.06	65.08	65.03	65.06	758,745	+0.00(+0.00%)
Dec 14, 2011	65.07	65.08	64.99	65.06	1,378,925	-0.03(-0.05%)
Dec 13, 2011	65.07	65.11	64.99	65.09	659,495	+0.02(+0.02%)
Dec 12, 2011	65.07	65.09	65.04	65.07	361,994	+0.01(+0.01%)
Dec 09, 2011	65.11	65.12	65.03	65.07	643,571	-0.02(-0.02%)
Dec 08, 2011	65.07	65.11	65.02	65.08	476,444	+0.05(+0.07%)
Dec 07, 2011	65.03	65.07	64.99	65.03	638,202	+0.06(+0.10%)
Dec 06, 2011	64.99	64.99	64.92	64.97	531,053	-0.04(-0.06%)
Dec 05, 2011	65.00	65.02	64.92	65.01	699,224	+0.02(+0.04%)
Dec 02, 2011	64.89	65.00	64.88	64.99	709,231	+0.02(+0.04%)

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.