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, 2017	69.38	69.39	69.29	69.29	2,281,539	-0.06(-0.09%)
Feb 27, 2017	69.42	69.42	69.33	69.35	2,137,821	-0.10(-0.15%)
Feb 24, 2017	69.39	69.46	69.39	69.45	1,791,331	+0.11(+0.16%)
Feb 23, 2017	69.33	69.36	69.31	69.34	1,586,835	+0.04(+0.06%)
Feb 22, 2017	69.30	69.30	69.21	69.29	2,373,734	+0.04(+0.06%)
Feb 21, 2017	69.23	69.26	69.19	69.25	1,462,327	+0.00(+0.00%)
Feb 17, 2017		69.25	69.25	69.25	0	+0.07(+0.10%)
Feb 16, 2017	69.14	69.22	69.12	69.18	2,168,877	+0.09(+0.13%)
Feb 15, 2017	69.09	69.12	69.08	69.09	1,286,958	-0.05(-0.08%)
Feb 14, 2017	69.23	69.23	69.10	69.15	3,091,562	-0.06(-0.09%)
Feb 13, 2017	69.22	69.24	69.19	69.21	1,278,033	-0.03(-0.04%)
Feb 10, 2017	69.25	69.27	69.22	69.23	1,261,250	-0.04(-0.06%)
Feb 09, 2017	69.34	69.34	69.26	69.28	2,105,922	-0.08(-0.11%)
Feb 08, 2017		69.36	69.30	69.36	1,253,870	+0.08(+0.11%)
Feb 07, 2017	69.29	69.34	69.26	69.28	1,514,329	+0.02(+0.02%)
Feb 06, 2017	69.26	69.29	69.21	69.26	1,770,786	+0.12(+0.18%)
Feb 03, 2017	69.22	69.24	69.13	69.14	2,139,692	-0.03(-0.04%)
Feb 02, 2017	69.21	69.21	69.15	69.16	1,472,767	+0.03(+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.