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 29, 2023	76.16	76.25	76.13	76.23	1,971,560	+0.05(+0.06%)
Dec 28, 2023	76.24	76.24	76.15	76.18	1,937,027	-0.06(-0.08%)
Dec 27, 2023	76.08	76.24	76.08	76.24	2,745,491	+0.20(+0.26%)
Dec 26, 2023	76.05	76.09	76.00	76.04	1,892,368	-0.05(-0.07%)
Dec 22, 2023	76.09	76.24	76.02	76.09	1,830,367	+0.05(+0.07%)
Dec 21, 2023	76.02	76.13	75.99	76.03	2,726,268	+0.05(+0.07%)
Dec 20, 2023	75.94	75.99	75.85	75.98	4,888,710	+0.16(+0.21%)
Dec 19, 2023	75.72	75.88	75.72	75.83	1,891,869	+0.02(+0.03%)
Dec 18, 2023	75.74	75.90	75.74	75.81	2,791,089	-0.02(-0.03%)
Dec 15, 2023	75.85	75.90	75.78	75.83	7,116,993	-0.09(-0.12%)
Dec 14, 2023	75.82	76.00	75.82	75.91	3,063,272	+0.20(+0.26%)
Dec 13, 2023	75.22	75.75	75.22	75.72	2,441,886	+0.50(+0.67%)
Dec 12, 2023	75.13	75.22	75.12	75.21	2,092,207	+0.07(+0.09%)
Dec 11, 2023	75.08	75.14	75.03	75.14	3,452,615	+0.00(+0.00%)
Dec 08, 2023	75.19	75.21	75.11	75.14	2,541,803	-0.23(-0.30%)
Dec 07, 2023	75.28	75.42	75.28	75.37	4,015,247	+0.08(+0.10%)
Dec 06, 2023	75.38	75.38	75.28	75.29	3,572,895	+0.00(+0.00%)
Dec 05, 2023	75.20	75.31	75.19	75.29	2,450,455	+0.14(+0.18%)
Dec 04, 2023	75.17	75.24	75.12	75.15	5,019,428	-0.14(-0.18%)

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.