Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.21 -0.07 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	68.56	68.60	68.52	68.59	1,022,437	+0.08(+0.11%)
Jan 28, 2016	68.46	68.51	68.40	68.51	1,000,216	+0.05(+0.08%)
Jan 27, 2016	68.41	68.48	68.35	68.46	862,098	+0.01(+0.01%)
Jan 26, 2016	68.38	68.46	68.38	68.45	1,498,818	+0.08(+0.11%)
Jan 25, 2016	68.41	68.44	68.34	68.38	3,744,209	-0.01(-0.01%)
Jan 22, 2016	68.38	68.44	68.34	68.38	4,099,120	-0.11(-0.16%)
Jan 21, 2016	68.53	68.54	68.43	68.50	3,077,314	+0.02(+0.02%)
Jan 20, 2016	68.48	68.56	68.45	68.48	2,549,302	+0.08(+0.11%)
Jan 19, 2016	68.39	68.47	68.38	68.40	2,497,163	-0.05(-0.07%)
Jan 15, 2016	68.47	68.45	68.45	68.45	2,263,375	+0.08(+0.11%)
Jan 14, 2016	68.27	68.42	68.27	68.38	1,723,842	-0.03(-0.04%)
Jan 13, 2016	68.32	68.41	68.31	68.40	1,497,223	+0.08(+0.11%)
Jan 12, 2016	68.28	68.38	68.25	68.32	1,746,187	+0.01(+0.01%)
Jan 11, 2016	68.26	68.36	68.25	68.32	2,305,323	-0.01(-0.01%)
Jan 08, 2016	68.21	68.33	68.20	68.32	1,477,448	+0.08(+0.11%)
Jan 07, 2016	68.20	68.26	68.14	68.25	2,263,021	+0.10(+0.15%)
Jan 06, 2016	68.15	68.19	68.10	68.14	3,008,445	+0.08(+0.11%)
Jan 05, 2016	68.08	68.11	68.07	68.07	1,183,988	-0.01(-0.01%)

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.