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 29, 2011	64.59	64.66	64.55	64.65	678,612	+0.15(+0.24%)
Jul 28, 2011	64.48	64.53	64.48	64.50	471,359	+0.06(+0.09%)
Jul 27, 2011	64.48	64.52	64.40	64.44	697,598	-0.06(-0.09%)
Jul 26, 2011	64.46	64.52	64.44	64.50	518,120	+0.05(+0.08%)
Jul 25, 2011	64.46	64.55	64.44	64.45	894,174	-0.03(-0.05%)
Jul 22, 2011	64.49	64.50	64.47	64.48	583,367	+0.02(+0.04%)
Jul 21, 2011	64.53	64.54	64.43	64.46	678,142	-0.10(-0.16%)
Jul 20, 2011	64.54	64.58	64.50	64.56	612,804	-0.02(-0.04%)
Jul 19, 2011	64.56	64.60	64.50	64.58	704,849	+0.03(+0.05%)
Jul 18, 2011	64.54	64.59	64.53	64.55	547,322	+0.01(+0.01%)
Jul 15, 2011	64.50	64.58	64.50	64.54	673,150	+0.00(+0.00%)
Jul 14, 2011	64.51	64.57	64.51	64.54	538,477	-0.05(-0.07%)
Jul 13, 2011	64.54	64.61	64.52	64.59	379,828	+0.07(+0.11%)
Jul 12, 2011	64.57	64.59	64.52	64.52	950,566	-0.03(-0.05%)
Jul 11, 2011	64.46	64.58	64.46	64.55	367,906	+0.12(+0.18%)
Jul 08, 2011	64.45	64.49	64.40	64.43	512,876	+0.14(+0.21%)
Jul 07, 2011	64.28	64.30	64.25	64.30	977,897	-0.10(-0.15%)
Jul 06, 2011	64.35	64.40	64.34	64.39	557,990	+0.08(+0.12%)
Jul 05, 2011	64.28	64.34	64.26	64.31	673,064	+0.12(+0.19%)

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.