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, 2022	75.65	75.76	75.61	75.69	3,197,136	+0.25(+0.33%)
Feb 25, 2022	75.41	75.47	75.38	75.44	3,649,889	-0.03(-0.04%)
Feb 24, 2022	75.53	75.57	75.45	75.47	6,749,971	+0.10(+0.14%)
Feb 23, 2022	75.41	75.45	75.37	75.37	2,290,204	-0.12(-0.16%)
Feb 22, 2022	75.49	75.52	75.44	75.49	2,613,847	-0.09(-0.11%)
Feb 18, 2022				75.58	0	+0.04(+0.05%)
Feb 17, 2022	75.50	75.54	75.48	75.54	3,518,776	+0.09(+0.11%)
Feb 16, 2022	75.41	75.48	75.39	75.45	2,985,201	+0.10(+0.13%)
Feb 15, 2022	75.37	75.41	75.33	75.36	2,956,454	+0.01(+0.01%)
Feb 14, 2022	75.41	75.44	75.33	75.35	3,619,267	-0.21(-0.28%)
Feb 11, 2022	75.43	75.58	75.33	75.56	5,232,599	+0.27(+0.35%)
Feb 10, 2022	75.54	75.57	75.29	75.29	7,240,205	-0.43(-0.57%)
Feb 09, 2022	75.74	75.81	75.72	75.72	3,897,429	-0.02(-0.03%)
Feb 08, 2022	75.80	75.81	75.74	75.74	3,380,188	-0.10(-0.14%)
Feb 07, 2022	75.81	75.87	75.81	75.84	3,051,421	+0.04(+0.05%)
Feb 04, 2022	75.88	75.88	75.80	75.81	2,768,656	-0.25(-0.33%)
Feb 03, 2022	76.16			76.05	5,626,234	-0.11(-0.15%)
Feb 02, 2022	76.15	76.19	76.13	76.17	7,800,171	+0.08(+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.