Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	70.11	70.11	70.01	70.02	1,124,498	-0.07(-0.10%)
Sep 28, 2017	70.05	70.09	70.04	70.09	919,383	+0.04(+0.05%)
Sep 27, 2017	70.04	70.06	70.03	70.06	1,224,071	-0.04(-0.06%)
Sep 26, 2017	70.09	70.11	70.06	70.10	1,031,186	-0.02(-0.02%)
Sep 25, 2017	70.08	70.13	70.05	70.12	1,349,724	+0.09(+0.13%)
Sep 22, 2017	70.06	70.07	70.03	70.03	1,155,973	+0.02(+0.02%)
Sep 21, 2017	70.06	70.06	70.01	70.01	810,391	-0.03(-0.04%)
Sep 20, 2017	70.13	70.13	70.00	70.04	1,088,311	-0.05(-0.08%)
Sep 19, 2017	70.13	70.13	70.08	70.09	1,156,570	-0.03(-0.04%)
Sep 18, 2017	70.11	70.13	70.09	70.12	1,107,269	-0.02(-0.03%)
Sep 15, 2017	70.19	70.19	70.12	70.13	1,367,697	-0.04(-0.06%)
Sep 14, 2017	70.13	70.18	70.13	70.18	2,174,527	+0.00(+0.00%)
Sep 13, 2017	70.22	70.22	70.18	70.18	992,600	-0.05(-0.08%)
Sep 12, 2017	70.24	70.24	70.20	70.23	1,096,306	-0.03(-0.05%)
Sep 11, 2017	70.31	70.31	70.27	70.27	1,146,452	-0.08(-0.11%)
Sep 08, 2017	70.38	70.38	70.33	70.34	1,669,100	-0.02(-0.02%)
Sep 07, 2017	70.34	70.40	70.33	70.36	704,176	+0.08(+0.11%)
Sep 06, 2017	70.33	70.34	70.28	70.28	4,088,138	+0.00(+0.00%)
Sep 05, 2017	70.27	70.32	70.25	70.28	1,402,702	+0.08(+0.11%)

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.