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, 2020	75.56	75.75	75.54	75.62	5,392,721	+0.26(+0.34%)
Feb 27, 2020	75.41	75.45	75.28	75.36	2,906,528	+0.10(+0.13%)
Feb 26, 2020	75.20	75.32	75.19	75.26	1,749,108	+0.04(+0.05%)
Feb 25, 2020	75.19	75.30	75.17	75.22	2,599,652	+0.06(+0.09%)
Feb 24, 2020	75.16	75.18	75.11	75.16	2,629,810	+0.18(+0.25%)
Feb 21, 2020	74.95	75.03	74.94	74.97	1,229,051	+0.08(+0.11%)
Feb 20, 2020	74.85	74.94	74.85	74.89	1,529,384	+0.06(+0.07%)
Feb 19, 2020	74.83	74.85	74.80	74.83	1,015,591	-0.03(-0.04%)
Feb 18, 2020	74.86	74.89	74.83	74.86	1,127,864	+0.04(+0.05%)
Feb 14, 2020	74.83	74.83	74.80	74.83	1,088,059	+0.06(+0.07%)
Feb 13, 2020	74.80	74.81	74.76	74.77	1,739,242	+0.03(+0.04%)
Feb 12, 2020	74.78	74.78	74.74	74.74	2,067,418	-0.06(-0.07%)
Feb 11, 2020	74.81	74.83	74.79	74.80	1,058,059	-0.06(-0.07%)
Feb 10, 2020	74.87	74.88	74.82	74.85	1,912,221	+0.04(+0.05%)
Feb 07, 2020	74.78	74.83	74.75	74.82	1,323,010	+0.11(+0.15%)
Feb 06, 2020	74.72	74.73	74.69	74.71	1,582,253	+0.00(+0.00%)
Feb 05, 2020	74.72	74.74	74.68	74.71	883,473	-0.06(-0.09%)
Feb 04, 2020	74.80	74.80	74.73	74.77	1,534,741	-0.12(-0.16%)

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.