Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.27 -0.08 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	69.84	69.86	69.78	69.85	1,259,018	+0.10(+0.15%)
Jul 28, 2016	69.72	69.76	69.69	69.75	789,394	+0.01(+0.01%)
Jul 27, 2016	69.64	69.75	69.63	69.74	1,621,817	+0.10(+0.15%)
Jul 26, 2016	69.68	69.68	69.59	69.64	986,767	+0.02(+0.02%)
Jul 25, 2016	69.68	69.68	69.61	69.62	1,058,396	-0.06(-0.09%)
Jul 22, 2016	69.68	69.71	69.63	69.68	1,624,481	-0.03(-0.05%)
Jul 21, 2016	69.65	69.73	69.61	69.72	1,014,969	+0.07(+0.10%)
Jul 20, 2016	69.66	69.66	69.62	69.65	931,706	-0.04(-0.06%)
Jul 19, 2016	69.67	69.69	69.63	69.69	1,021,716	+0.07(+0.10%)
Jul 18, 2016	69.69	69.69	69.62	69.62	1,435,222	-0.01(-0.01%)
Jul 15, 2016	69.66	69.66	69.58	69.63	2,178,153	-0.05(-0.07%)
Jul 14, 2016	69.67	69.70	69.62	69.68	1,682,365	-0.02(-0.02%)
Jul 13, 2016	69.66	69.77	69.66	69.70	1,188,499	+0.05(+0.07%)
Jul 12, 2016	69.76	69.76	69.63	69.65	7,542,313	-0.16(-0.23%)
Jul 11, 2016	69.85	69.85	69.77	69.81	3,593,380	-0.03(-0.05%)
Jul 08, 2016	69.85	69.83	69.77	69.84	1,237,298	+0.02(+0.02%)
Jul 07, 2016	69.83	69.87	69.78	69.83	1,193,840	+0.01(+0.01%)
Jul 06, 2016	69.88	69.88	69.79	69.82	1,385,150	-0.03(-0.04%)
Jul 05, 2016	69.81	69.89	69.79	69.84	1,131,027	+0.04(+0.06%)

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.