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 (%)
Jul 31, 2023	73.75	73.85	73.75	73.84	1,958,223	+0.10(+0.13%)
Jul 28, 2023	73.70	73.78	73.70	73.75	8,166,862	+0.11(+0.15%)
Jul 27, 2023	73.75	73.80	73.61	73.64	1,735,566	-0.20(-0.28%)
Jul 26, 2023	73.76	73.86	73.69	73.84	2,659,040	+0.14(+0.19%)
Jul 25, 2023	73.67	73.73	73.67	73.71	2,511,858	-0.04(-0.05%)
Jul 24, 2023	73.88	73.93	73.75	73.75	1,948,708	-0.08(-0.11%)
Jul 21, 2023	73.85	73.86	73.79	73.82	1,018,719	+0.01(+0.01%)
Jul 20, 2023	73.80	73.85	73.75	73.81	2,207,686	-0.17(-0.22%)
Jul 19, 2023	73.94	74.03	73.92	73.98	2,385,594	+0.06(+0.08%)
Jul 18, 2023	73.96	74.04	73.91	73.92	2,303,680	+0.02(+0.03%)
Jul 17, 2023	73.77	73.93	73.77	73.90	2,946,344	+0.07(+0.09%)
Jul 14, 2023	73.99	74.02	73.83	73.83	41,217,680	-0.25(-0.34%)
Jul 13, 2023	73.97	74.11	73.97	74.09	2,251,918	+0.30(+0.41%)
Jul 12, 2023	73.68	73.84	73.68	73.78	2,379,560	+0.29(+0.40%)
Jul 11, 2023	73.48	73.54	73.46	73.49	1,744,449	+0.03(+0.04%)
Jul 10, 2023	73.36	73.50	73.36	73.46	1,936,904	+0.18(+0.24%)
Jul 07, 2023	73.28	73.41	73.23	73.29	2,806,557	+0.08(+0.11%)
Jul 06, 2023	73.18	73.25	73.06	73.21	5,206,085	-0.18(-0.24%)
Jul 05, 2023	73.47	73.52	73.37	73.38	2,764,892	-0.11(-0.15%)

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.