Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.40 -0.06 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	62.01	62.16	61.97	62.01	494,556	+0.05(+0.09%)
May 27, 2010	61.92	61.97	61.89	61.96	744,695	-0.11(-0.17%)
May 26, 2010	62.08	62.09	61.96	62.07	523,097	-0.07(-0.11%)
May 25, 2010	62.15	62.22	62.11	62.14	754,997	-0.04(-0.06%)
May 24, 2010	62.20	62.20	62.12	62.17	619,309	-0.01(-0.01%)
May 21, 2010	62.27	62.27	62.10	62.18	848,698	+0.08(+0.14%)
May 20, 2010	62.19	62.20	62.10	62.10	729,816	-0.07(-0.11%)
May 19, 2010	62.08	62.19	62.08	62.17	558,304	+0.02(+0.02%)
May 18, 2010	62.05	62.15	62.01	62.15	894,131	+0.12(+0.20%)
May 17, 2010	62.05	62.10	61.96	62.03	588,339	-0.01(-0.01%)
May 14, 2010	62.03	62.04	61.97	62.03	362,948	+0.08(+0.12%)
May 13, 2010	61.93	61.96	61.84	61.96	647,289	+0.05(+0.07%)
May 12, 2010	61.93	61.93	61.87	61.91	339,890	-0.02(-0.02%)
May 11, 2010	61.87	61.97	61.87	61.93	771,284	+0.05(+0.09%)
May 10, 2010	61.91	61.94	61.87	61.87	560,816	-0.12(-0.19%)
May 07, 2010	61.89	62.07	61.86	61.99	833,561	-0.06(-0.10%)
May 06, 2010	61.92	62.50	61.85	62.05	636,375	+0.11(+0.17%)
May 05, 2010	61.87	61.95	61.83	61.94	439,104	+0.14(+0.22%)
May 04, 2010	61.83	61.83	61.77	61.80	559,162	+0.06(+0.10%)

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.