Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

75.94 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.26	76.35		76.30	3,819,232	-0.01(-0.01%)
Jan 28, 2022	76.25	76.32	76.23	76.31	14,736,217	+0.06(+0.08%)
Jan 27, 2022	76.29	76.31	76.24	76.25	3,805,478	-0.04(-0.05%)
Jan 26, 2022	76.52	76.56	76.29	76.29	8,744,058	-0.22(-0.29%)
Jan 25, 2022	76.55	76.60	76.51	76.51	3,714,562	-0.06(-0.07%)
Jan 24, 2022	76.57	76.64	76.55	76.57	4,734,411	+0.04(+0.05%)
Jan 21, 2022	76.62	76.62	76.50	76.53	2,841,084	+0.12(+0.16%)
Jan 20, 2022	76.42	76.45	76.39	76.40	4,871,181	-0.01(-0.01%)
Jan 19, 2022	76.41	76.48	76.41	76.41	2,231,661	+0.05(+0.06%)
Jan 18, 2022	76.45	76.50	76.37	76.37	3,684,742	-0.22(-0.29%)
Jan 14, 2022				76.59	0	-0.14(-0.19%)
Jan 13, 2022	76.65	76.73	76.65	76.73	3,997,708	+0.05(+0.06%)
Jan 12, 2022	76.68	76.71	76.66	76.68	4,114,929	+0.02(+0.02%)
Jan 11, 2022	76.57	76.68	76.57	76.66	1,871,944	+0.02(+0.02%)
Jan 10, 2022	76.66	76.67	76.61	76.64	3,090,719	-0.07(-0.09%)
Jan 07, 2022	76.72	76.73	76.66	76.71	2,129,366	-0.02(-0.02%)
Jan 06, 2022	76.78	76.81	76.73	76.73	4,146,478	-0.12(-0.16%)
Jan 05, 2022	76.95	76.97	76.82	76.85	2,935,376	-0.14(-0.19%)
Jan 04, 2022	76.91	77.00	76.91	77.00	2,416,123	+0.05(+0.06%)

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.