Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.34 +0.14 (+0.18%)

Official Closing Price Updated: 6:30 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	60.04	60.13	59.98	60.12	299,139	+0.14(+0.24%)
Mar 30, 2009	59.91	60.77	59.86	59.97	330,005	+0.26(+0.44%)
Mar 26, 2009	59.75	59.84	59.62	59.71	563,886	-0.02(-0.04%)
Mar 25, 2009	59.90	59.90	59.70	59.74	243,589	-0.05(-0.09%)
Mar 24, 2009	59.93	59.93	59.67	59.79	219,105	-0.17(-0.29%)
Mar 23, 2009	59.96	60.02	59.85	59.96	183,727	-0.02(-0.04%)
Mar 20, 2009	60.02	60.09	59.78	59.99	244,985	-0.18(-0.29%)
Mar 19, 2009	60.44	60.44	59.85	60.16	181,942	-0.05(-0.08%)
Mar 18, 2009	59.52	60.77	59.38	60.21	218,207	+0.73(+1.23%)
Mar 17, 2009	59.58	59.66	59.35	59.48	216,805	-0.08(-0.13%)
Mar 16, 2009	59.58	59.62	59.41	59.55	209,606	-0.09(-0.15%)
Mar 13, 2009	59.74	59.74	59.35	59.64	0	+0.18(+0.31%)
Mar 12, 2009	59.54	59.54	59.36	59.46	238,342	-0.06(-0.10%)
Mar 11, 2009	59.65	59.65	59.44	59.52	337,680	+0.06(+0.10%)
Mar 10, 2009	59.47	59.75	59.45	59.46	350,428	-0.10(-0.16%)
Mar 09, 2009	59.63	59.66	59.39	59.56	312,428	-0.11(-0.18%)
Mar 06, 2009	60.16	60.16	59.66	59.67	0	-0.09(-0.15%)
Mar 05, 2009	59.72	59.77	59.55	59.76	343,632	+0.00(+0.01%)
Mar 04, 2009	59.79	59.79	59.39	59.75	387,521	-0.16(-0.27%)

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.