Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.22 -0.03 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	63.45	63.49	63.42	63.45	506,298	-0.01(-0.01%)
Jan 28, 2011	63.36	63.48	63.34	63.46	883,330	+0.12(+0.19%)
Jan 27, 2011	63.36	63.37	63.30	63.34	569,144	+0.03(+0.05%)
Jan 26, 2011	63.33	63.37	63.26	63.31	781,316	+0.02(+0.04%)
Jan 25, 2011	63.26	63.34	63.23	63.29	445,166	+0.04(+0.06%)
Jan 24, 2011	63.26	63.30	63.23	63.25	608,378	-0.02(-0.04%)
Jan 21, 2011	63.22	63.27	63.20	63.27	457,016	+0.02(+0.04%)
Jan 20, 2011	63.31	63.31	63.22	63.25	869,403	-0.11(-0.17%)
Jan 19, 2011	63.27	63.38	63.27	63.36	735,971	+0.08(+0.12%)
Jan 18, 2011	63.31	63.33	63.23	63.28	420,378	-0.07(-0.11%)
Jan 14, 2011	63.30	63.37	63.26	63.35	539,087	+0.04(+0.06%)
Jan 13, 2011	63.26	63.34	63.21	63.31	498,894	+0.08(+0.12%)
Jan 12, 2011	63.24	63.30	63.14	63.23	619,149	-0.05(-0.09%)
Jan 11, 2011	63.30	63.34	63.26	63.29	771,588	-0.04(-0.06%)
Jan 10, 2011	63.30	63.33	63.26	63.33	348,539	+0.04(+0.06%)
Jan 07, 2011	63.18	63.29	63.15	63.29	2,340,481	+0.18(+0.29%)
Jan 06, 2011	63.04	63.11	63.03	63.11	882,639	+0.08(+0.12%)
Jan 05, 2011	63.05	63.09	63.00	63.03	1,234,191	-0.15(-0.24%)
Jan 04, 2011	63.22	63.25	63.15	63.18	547,657	-0.02(-0.02%)

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.