Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.21 -0.07 (-0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	60.21	60.31	60.15	60.29	298,280	+0.14(+0.24%)
Mar 30, 2009	60.08	60.95	60.03	60.15	329,057	+0.26(+0.44%)
Mar 26, 2009	59.92	60.01	59.79	59.88	562,267	-0.02(-0.04%)
Mar 25, 2009	60.08	60.08	59.87	59.91	242,890	-0.05(-0.09%)
Mar 24, 2009	60.10	60.10	59.84	59.96	218,476	-0.17(-0.29%)
Mar 23, 2009	60.14	60.19	60.02	60.14	183,200	-0.02(-0.04%)
Mar 20, 2009	60.19	60.27	59.95	60.16	244,282	-0.18(-0.29%)
Mar 19, 2009	60.61	60.61	60.02	60.34	181,420	-0.05(-0.08%)
Mar 18, 2009	59.69	60.94	59.55	60.38	217,581	+0.73(+1.23%)
Mar 17, 2009	59.75	59.83	59.52	59.65	216,182	-0.08(-0.13%)
Mar 16, 2009	59.75	59.79	59.58	59.72	209,004	-0.09(-0.15%)
Mar 13, 2009	59.91	59.91	59.52	59.82	0	+0.18(+0.31%)
Mar 12, 2009	59.72	59.72	59.53	59.63	237,658	-0.06(-0.10%)
Mar 11, 2009	59.82	59.82	59.61	59.69	336,710	+0.06(+0.10%)
Mar 10, 2009	59.64	59.92	59.62	59.63	349,422	-0.10(-0.16%)
Mar 09, 2009	59.80	59.83	59.56	59.73	311,530	-0.11(-0.18%)
Mar 06, 2009	60.34	60.34	59.83	59.84	0	-0.09(-0.15%)
Mar 05, 2009	59.89	59.95	59.73	59.93	342,645	+0.00(+0.01%)
Mar 04, 2009	59.96	59.96	59.56	59.93	386,408	-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.