Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.34 +0.14 (+0.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	73.89	74.01	73.84	73.94	2,846,668	+0.01(+0.01%)
Jul 28, 2022	73.96	73.99	73.84	73.93	2,250,255	+0.27(+0.36%)
Jul 27, 2022	73.53	73.73	73.51	73.66	2,252,141	+0.14(+0.19%)
Jul 26, 2022	73.60	73.68	73.51	73.52	1,676,128	-0.02(-0.03%)
Jul 25, 2022	73.53	73.61	73.50	73.54	2,090,429	-0.09(-0.12%)
Jul 22, 2022	73.58	73.74	73.54	73.62	1,877,169	+0.28(+0.38%)
Jul 21, 2022	73.08	73.37	73.08	73.35	1,851,882	+0.31(+0.43%)
Jul 20, 2022	73.16	73.17	73.01	73.03	5,290,008	+0.01(+0.01%)
Jul 19, 2022	73.13	73.21	73.02	73.02	2,380,488	-0.11(-0.16%)
Jul 18, 2022	73.16	73.17	73.07	73.14	1,947,511	-0.04(-0.05%)
Jul 15, 2022	73.06	73.29	73.06	73.18	3,352,401	+0.05(+0.07%)
Jul 14, 2022	72.97	73.18	72.90	73.13	2,472,594	-0.06(-0.08%)
Jul 13, 2022	73.05	73.29	72.99	73.19	4,057,649	-0.06(-0.08%)
Jul 12, 2022	73.33	73.35	73.23	73.24	2,018,234	+0.05(+0.07%)
Jul 11, 2022	73.21	73.30	73.17	73.20	1,699,164	+0.06(+0.08%)
Jul 08, 2022	73.15	73.19	73.09	73.14	3,390,177	-0.15(-0.21%)
Jul 07, 2022	73.38	73.38	73.23	73.29	6,995,966	-0.05(-0.07%)
Jul 06, 2022	73.66	73.66	73.34	73.34	4,957,516	-0.30(-0.40%)
Jul 05, 2022	73.83	73.83	73.58	73.63	5,143,981	+0.11(+0.16%)

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.