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 (%)
Feb 28, 2019	71.23	71.24	71.20	71.22	1,452,683	-0.03(-0.04%)
Feb 27, 2019	71.27	71.28	71.24	71.25	1,484,780	-0.04(-0.05%)
Feb 26, 2019	71.24	71.31	71.24	71.29	1,990,432	+0.08(+0.11%)
Feb 25, 2019	71.20	71.22	71.19	71.21	1,294,071	-0.03(-0.04%)
Feb 22, 2019	71.18	71.25	71.17	71.23	1,155,863	+0.09(+0.13%)
Feb 21, 2019	71.14	71.15	71.13	71.14	2,521,852	-0.04(-0.05%)
Feb 20, 2019	71.19	71.21	71.16	71.18	1,623,511	+0.01(+0.01%)
Feb 19, 2019	71.21	71.21	71.15	71.17	9,472,831	+0.03(+0.04%)
Feb 15, 2019	71.13	71.16	71.13	71.14	2,333,015	+0.00(+0.00%)
Feb 14, 2019	71.18	71.21	71.13	71.14	1,289,813	+0.07(+0.10%)
Feb 13, 2019	71.08	71.10	71.05	71.07	1,950,533	-0.05(-0.06%)
Feb 12, 2019	71.13	71.14	71.11	71.12	3,158,399	+0.00(+0.00%)
Feb 11, 2019	71.12	71.15	71.11	71.12	2,264,124	-0.05(-0.06%)
Feb 08, 2019	71.16	71.20	71.16	71.16	2,658,320	+0.05(+0.08%)
Feb 07, 2019	71.13	71.15	71.00	71.11	3,684,214	+0.05(+0.08%)
Feb 06, 2019	71.11	71.11	71.05	71.05	3,649,954	+0.03(+0.04%)
Feb 05, 2019	71.02	71.07	71.02	71.03	3,712,892	+0.05(+0.06%)
Feb 04, 2019	71.02	71.02	70.97	70.98	3,990,926	-0.04(-0.05%)

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.