Short-Term Bond ETF Vanguard (NY: BSV )

80.28 USD +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 80.28 80.36 80.26 80.28 4,515,428 +0.04(+0.05%)
Jan 21, 2022 80.34 80.34 80.21 80.24 2,709,674 +0.13(+0.16%)
Jan 20, 2022 80.13 80.16 80.09 80.11 4,645,872 -0.01(-0.01%)
Jan 19, 2022 80.12 80.19 80.12 80.12 2,128,439 +0.05(+0.06%)
Jan 18, 2022 80.16 80.21 80.07 80.07 3,514,310 -0.23(-0.29%)
Jan 14, 2022 80.30 0 -0.15(-0.19%)
Jan 13, 2022 80.37 80.45 80.37 80.45 3,812,801 +0.05(+0.06%)
Jan 12, 2022 80.40 80.43 80.38 80.40 3,924,600 +0.02(+0.02%)
Jan 11, 2022 80.28 80.40 80.28 80.38 1,785,361 +0.02(+0.02%)
Jan 10, 2022 80.38 80.39 80.33 80.36 2,947,763 -0.07(-0.09%)
Jan 07, 2022 80.44 80.45 80.38 80.43 2,030,876 -0.02(-0.02%)
Jan 06, 2022 80.50 80.53 80.45 80.45 3,954,689 -0.13(-0.16%)
Jan 05, 2022 80.68 80.70 80.55 80.58 2,799,605 -0.15(-0.19%)
Jan 04, 2022 80.64 80.73 80.64 80.73 2,304,369 +0.05(+0.06%)
Jan 03, 2022 80.68 80.70 80.65 80.68 3,014,090 -0.15(-0.19%)
Dec 31, 2021 80.84 80.88 80.81 80.83 2,314,796 -0.01(-0.01%)
Dec 30, 2021 80.79 80.84 80.77 80.84 3,200,274 +0.06(+0.07%)
Dec 29, 2021 80.79 80.81 80.74 80.78 3,594,724 -0.03(-0.04%)
Dec 28, 2021 80.81 80.84 80.80 80.81 3,775,611 +0.00(+0.00%)
Dec 27, 2021 80.81 80.82 80.79 80.81 3,146,738 -0.01(-0.01%)
Dec 23, 2021 80.84 80.84 80.80 80.82 2,479,146 -0.32(-0.39%)
Dec 22, 2021 81.13 81.15 81.10 81.14 3,172,950 +0.05(+0.06%)
Dec 21, 2021 81.24 81.24 81.09 81.09 2,522,703 -0.13(-0.16%)
Dec 20, 2021 81.22 81.27 81.19 81.22 2,450,931 +0.03(+0.04%)
Dec 17, 2021 81.21 81.25 81.16 81.19 3,480,064 +0.01(+0.01%)
Dec 16, 2021 81.11 81.21 81.11 81.18 2,559,000 +0.10(+0.12%)
Dec 15, 2021 81.01 81.09 80.94 81.08 2,641,289 +0.02(+0.02%)
Dec 14, 2021 81.06 81.10 81.04 81.06 2,543,954 -0.05(-0.06%)
Dec 13, 2021 81.08 81.15 81.05 81.11 2,371,492 +0.05(+0.06%)
Dec 10, 2021 81.05 81.12 80.93 81.06 2,228,494 +0.06(+0.07%)
Dec 09, 2021 81.05 81.07 81.00 81.00 2,320,944 +0.00(+0.00%)
Dec 08, 2021 81.02 81.03 80.96 81.00 2,662,538 -0.03(-0.04%)
Dec 07, 2021 81.06 81.08 81.00 81.03 2,304,103 -0.08(-0.10%)
Dec 06, 2021 81.22 81.22 81.11 81.11 2,629,319 -0.10(-0.12%)
Dec 03, 2021 81.06 81.27 81.06 81.21 2,553,452 +0.09(+0.11%)
Dec 02, 2021 81.20 81.20 81.08 81.12 6,891,457 -0.14(-0.17%)
Dec 01, 2021 81.17 81.26 81.11 81.26 2,868,019 -0.06(-0.07%)
Nov 30, 2021 81.42 81.54 81.42 81.32 3,606,167 +0.00(+0.00%)
Nov 29, 2021 81.20 81.34 81.20 81.32 2,334,116 +0.02(+0.02%)
Nov 26, 2021 81.17 81.35 81.16 81.30 1,112,316 +0.29(+0.36%)
Nov 24, 2021 81.00 81.05 81.00 81.01 4,947,335 -0.07(-0.09%)
Nov 23, 2021 81.09 81.12 81.06 81.08 6,836,295 -0.02(-0.02%)
Nov 22, 2021 81.18 81.20 81.08 81.10 2,255,191 -0.17(-0.21%)
Nov 19, 2021 81.37 81.42 81.27 81.27 3,869,571 -0.04(-0.05%)
Nov 18, 2021 81.24 81.31 81.24 81.31 1,530,627 +0.01(+0.01%)
Nov 17, 2021 81.24 81.30 81.23 81.30 2,900,210 +0.06(+0.07%)
Nov 16, 2021 81.20 81.27 81.20 81.24 1,631,440 -0.01(-0.01%)
Nov 15, 2021 81.29 81.31 81.23 81.25 2,631,155 -0.05(-0.06%)
Nov 12, 2021 81.33 81.33 81.26 81.30 2,774,813 +0.08(+0.10%)
Nov 11, 2021 81.28 81.29 81.21 81.22 2,130,814 -0.14(-0.17%)
Nov 10, 2021 81.44 81.36 3,850,206 -0.22(-0.27%)
Nov 09, 2021 81.61 81.62 81.58 81.58 2,542,323 +0.01(+0.01%)
Nov 08, 2021 81.59 81.61 81.51 81.57 2,749,941 -0.09(-0.11%)
Nov 05, 2021 81.60 81.67 81.55 81.66 2,667,966 +0.09(+0.11%)
Nov 04, 2021 81.50 81.61 81.50 81.57 2,956,421 +0.10(+0.12%)
Nov 03, 2021 81.46 81.49 81.32 81.47 2,841,971 -0.01(-0.01%)
Nov 02, 2021 81.42 81.51 81.40 81.48 2,621,463 +0.10(+0.12%)
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.