Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.67 -0.12 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 76.06 76.16 76.01 76.10 3,180,125 +0.25(+0.33%)
Feb 25, 2022 75.82 75.88 75.78 75.85 3,630,468 -0.03(-0.04%)
Feb 24, 2022 75.93 75.98 75.86 75.88 6,714,056 +0.11(+0.14%)
Feb 23, 2022 75.82 75.85 75.77 75.77 2,278,018 -0.12(-0.16%)
Feb 22, 2022 75.89 75.92 75.85 75.89 2,599,940 -0.09(-0.11%)
Feb 18, 2022 75.98 0 +0.04(+0.05%)
Feb 17, 2022 75.90 75.94 75.89 75.94 3,500,054 +0.09(+0.11%)
Feb 16, 2022 75.81 75.88 75.79 75.86 2,969,317 +0.10(+0.13%)
Feb 15, 2022 75.77 75.82 75.73 75.76 2,940,723 +0.01(+0.01%)
Feb 14, 2022 75.81 75.84 75.73 75.75 3,600,010 -0.21(-0.28%)
Feb 11, 2022 75.84 75.98 75.73 75.96 5,204,757 +0.27(+0.35%)
Feb 10, 2022 75.94 75.97 75.69 75.69 7,201,681 -0.43(-0.57%)
Feb 09, 2022 76.14 76.22 76.12 76.12 3,876,692 -0.02(-0.03%)
Feb 08, 2022 76.20 76.21 76.14 76.14 3,362,203 -0.11(-0.14%)
Feb 07, 2022 76.22 76.28 76.21 76.25 3,035,185 +0.04(+0.05%)
Feb 04, 2022 76.29 76.29 76.20 76.21 2,753,924 -0.25(-0.33%)
Feb 03, 2022 76.56 76.46 5,596,298 -0.11(-0.15%)
Feb 02, 2022 76.56 76.59 76.54 76.57 7,758,667 +0.08(+0.10%)
Feb 01, 2022 76.53 76.57 76.45 76.50 10,974,487 -0.01(-0.01%)
Jan 31, 2022 76.47 76.55 76.50 3,809,057 -0.01(-0.01%)
Jan 28, 2022 76.46 76.52 76.43 76.51 14,696,955 +0.06(+0.08%)
Jan 27, 2022 76.49 76.51 76.45 76.46 3,795,339 -0.04(-0.05%)
Jan 26, 2022 76.72 76.76 76.49 76.49 8,720,761 -0.22(-0.29%)
Jan 25, 2022 76.75 76.81 76.71 76.71 3,704,665 -0.06(-0.07%)
Jan 24, 2022 76.77 76.85 76.75 76.77 4,721,797 +0.04(+0.05%)
Jan 21, 2022 76.83 76.83 76.70 76.73 2,833,514 +0.12(+0.16%)
Jan 20, 2022 76.63 76.66 76.59 76.61 4,858,202 -0.01(-0.01%)
Jan 19, 2022 76.62 76.69 76.62 76.62 2,225,715 +0.05(+0.06%)
Jan 18, 2022 76.66 76.70 76.57 76.57 3,674,924 -0.22(-0.29%)
Jan 14, 2022 76.79 0 -0.14(-0.19%)
Jan 13, 2022 76.86 76.93 76.86 76.93 3,987,057 +0.05(+0.06%)
Jan 12, 2022 76.89 76.91 76.87 76.89 4,103,966 +0.02(+0.02%)
Jan 11, 2022 76.77 76.89 76.77 76.87 1,866,957 +0.02(+0.02%)
Jan 10, 2022 76.87 76.88 76.82 76.85 3,082,484 -0.07(-0.09%)
Jan 07, 2022 76.92 76.93 76.87 76.91 2,123,693 -0.02(-0.02%)
Jan 06, 2022 76.98 77.01 76.93 76.93 4,135,430 -0.12(-0.16%)
Jan 05, 2022 77.15 77.17 77.03 77.06 2,927,555 -0.14(-0.19%)
Jan 04, 2022 77.12 77.20 77.12 77.20 2,409,685 +0.05(+0.06%)
Jan 03, 2022 77.15 77.17 77.13 77.15 3,151,843 -0.14(-0.19%)
Dec 31, 2021 77.31 77.35 77.28 77.30 2,420,589 -0.01(-0.01%)
Dec 30, 2021 77.26 77.31 77.24 77.31 3,346,536 +0.06(+0.07%)
Dec 29, 2021 77.26 77.28 77.21 77.25 3,759,014 -0.03(-0.04%)
Dec 28, 2021 77.28 77.31 77.27 77.28 3,948,168 +0.00(+0.00%)
Dec 27, 2021 77.28 77.29 77.26 77.28 3,290,553 -0.01(-0.01%)
Dec 23, 2021 77.31 77.31 77.27 77.29 2,592,450 -0.02(-0.03%)
Dec 22, 2021 77.30 77.32 77.27 77.31 3,330,027 +0.05(+0.06%)
Dec 21, 2021 77.41 77.41 77.27 77.27 2,647,589 -0.12(-0.16%)
Dec 20, 2021 77.39 77.44 77.36 77.39 2,572,264 +0.03(+0.04%)
Dec 17, 2021 77.38 77.42 77.33 77.36 3,652,345 +0.01(+0.01%)
Dec 16, 2021 77.28 77.38 77.28 77.35 2,685,683 +0.10(+0.12%)
Dec 15, 2021 77.19 77.26 77.12 77.26 2,772,046 +0.02(+0.02%)
Dec 14, 2021 77.24 77.27 77.22 77.24 2,669,892 -0.05(-0.06%)
Dec 13, 2021 77.26 77.32 77.23 77.28 2,488,893 +0.05(+0.06%)
Dec 10, 2021 77.23 77.29 77.11 77.24 2,338,816 +0.06(+0.07%)
Dec 09, 2021 77.23 77.25 77.18 77.18 2,435,842 +0.00(+0.00%)
Dec 08, 2021 77.20 77.21 77.14 77.18 2,794,347 -0.03(-0.04%)
Dec 07, 2021 77.24 77.26 77.18 77.21 2,418,168 -0.08(-0.10%)
Dec 06, 2021 77.39 77.39 77.28 77.28 2,759,483 -0.10(-0.12%)
Dec 03, 2021 77.24 77.44 77.24 77.38 2,679,861 +0.09(+0.11%)
Dec 02, 2021 77.37 77.37 77.26 77.29 7,232,619 -0.13(-0.17%)
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.