Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.42 +0.17 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 62.45 62.45 62.38 62.45 594,162 +0.05(+0.07%)
Jun 29, 2010 62.38 62.45 62.36 62.41 805,280 +0.08(+0.12%)
Jun 25, 2010 62.33 62.33 62.25 62.33 385,959 +0.06(+0.10%)
Jun 24, 2010 62.30 62.31 62.22 62.27 459,534 +0.00(+0.00%)
Jun 23, 2010 62.21 62.27 62.18 62.27 513,960 +0.08(+0.14%)
Jun 22, 2010 62.14 62.20 62.10 62.18 420,457 +0.08(+0.12%)
Jun 21, 2010 62.03 62.11 62.01 62.11 624,146 +0.02(+0.04%)
Jun 18, 2010 62.08 62.12 62.04 62.08 483,647 -0.05(-0.07%)
Jun 17, 2010 62.07 62.15 62.04 62.13 618,507 +0.11(+0.17%)
Jun 16, 2010 62.02 62.02 61.95 62.02 490,147 +0.04(+0.07%)
Jun 15, 2010 62.03 62.03 61.95 61.98 993,726 -0.04(-0.07%)
Jun 14, 2010 61.99 62.02 61.93 62.02 432,494 +0.01(+0.01%)
Jun 11, 2010 61.91 62.03 61.91 62.02 426,677 +0.08(+0.12%)
Jun 10, 2010 61.99 62.00 61.92 61.94 1,074,048 -0.11(-0.17%)
Jun 09, 2010 61.99 62.05 61.98 62.05 937,186 -0.01(-0.01%)
Jun 08, 2010 62.07 62.08 62.01 62.05 1,242,694 -0.03(-0.05%)
Jun 07, 2010 62.08 62.08 61.99 62.08 935,939 +0.04(+0.06%)
Jun 04, 2010 62.05 62.05 61.91 62.05 450,015 +0.23(+0.37%)
Jun 03, 2010 61.88 61.91 61.81 61.81 743,143 -0.10(-0.16%)
Jun 02, 2010 61.89 61.95 61.88 61.91 412,322 -0.04(-0.06%)
Jun 01, 2010 61.92 61.95 61.86 61.95 389,896 +0.12(+0.19%)
May 28, 2010 61.83 61.98 61.80 61.83 495,980 +0.05(+0.09%)
May 27, 2010 61.74 61.80 61.71 61.78 746,840 -0.11(-0.17%)
May 26, 2010 61.90 61.91 61.78 61.89 524,604 -0.07(-0.11%)
May 25, 2010 61.97 62.04 61.93 61.96 757,172 -0.04(-0.06%)
May 24, 2010 62.02 62.03 61.94 62.00 621,093 -0.01(-0.01%)
May 21, 2010 62.10 62.10 61.93 62.00 851,143 +0.08(+0.14%)
May 20, 2010 62.01 62.02 61.92 61.92 731,919 -0.07(-0.11%)
May 19, 2010 61.90 62.01 61.90 61.99 559,912 +0.02(+0.02%)
May 18, 2010 61.87 61.97 61.83 61.97 896,707 +0.12(+0.20%)
May 17, 2010 61.87 61.93 61.78 61.85 590,034 -0.01(-0.01%)
May 14, 2010 61.86 61.86 61.80 61.86 363,993 +0.08(+0.12%)
May 13, 2010 61.76 61.78 61.66 61.78 649,154 +0.05(+0.07%)
May 12, 2010 61.75 61.76 61.70 61.73 340,869 -0.02(-0.02%)
May 11, 2010 61.70 61.80 61.69 61.75 773,506 +0.05(+0.09%)
May 10, 2010 61.73 61.76 61.70 61.70 562,431 -0.12(-0.19%)
May 07, 2010 61.71 61.90 61.68 61.81 835,962 -0.06(-0.10%)
May 06, 2010 61.74 62.32 61.67 61.87 638,208 +0.11(+0.17%)
May 05, 2010 61.69 61.77 61.66 61.76 440,369 +0.14(+0.22%)
May 04, 2010 61.65 61.65 61.59 61.63 560,773 +0.06(+0.10%)
May 03, 2010 61.60 61.65 61.51 61.56 444,154 -0.02(-0.03%)
Apr 30, 2010 61.58 61.61 61.52 61.58 395,326 +0.05(+0.07%)
Apr 29, 2010 61.51 61.54 61.41 61.54 764,381 +0.05(+0.09%)
Apr 28, 2010 61.51 61.54 61.40 61.48 527,162 -0.06(-0.10%)
Apr 27, 2010 61.45 61.56 61.39 61.55 619,406 +0.16(+0.26%)
Apr 26, 2010 61.40 61.42 61.35 61.38 356,657 +0.00(+0.00%)
Apr 23, 2010 61.34 61.41 61.34 61.38 463,119 -0.05(-0.08%)
Apr 22, 2010 61.48 61.53 61.40 61.43 467,187 -0.05(-0.09%)
Apr 21, 2010 61.44 61.49 61.42 61.48 678,963 +0.03(+0.05%)
Apr 20, 2010 61.45 61.46 61.42 61.45 801,593 -0.01(-0.01%)
Apr 19, 2010 61.51 61.51 61.43 61.46 583,444 -0.05(-0.09%)
Apr 16, 2010 61.43 61.54 61.38 61.51 481,594 +0.18(+0.30%)
Apr 15, 2010 61.31 61.38 61.28 61.33 469,346 +0.02(+0.04%)
Apr 14, 2010 61.28 61.35 61.27 61.31 422,618 -0.01(-0.01%)
Apr 13, 2010 61.32 61.34 61.26 61.32 555,240 +0.04(+0.06%)
Apr 12, 2010 61.20 61.30 61.20 61.28 459,148 +0.03(+0.05%)
Apr 09, 2010 61.22 61.25 61.15 61.25 469,548 +0.04(+0.07%)
Apr 08, 2010 61.24 61.27 61.18 61.20 493,633 +0.05(+0.08%)
Apr 07, 2010 61.08 61.21 61.08 61.15 1,097,915 +0.11(+0.18%)
Apr 06, 2010 61.05 61.08 61.01 61.05 950,146 +0.02(+0.04%)
Apr 05, 2010 61.15 61.18 61.01 61.02 2,191,624 -0.24(-0.40%)
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.