Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.67 -0.12 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 72.05 72.14 71.97 72.03 4,054,694 -0.14(-0.19%)
Oct 28, 2022 72.14 72.25 72.12 72.16 1,975,050 -0.11(-0.15%)
Oct 27, 2022 72.20 72.32 72.13 72.27 3,508,975 +0.19(+0.27%)
Oct 26, 2022 72.04 72.14 72.03 72.07 3,159,894 +0.09(+0.12%)
Oct 25, 2022 71.97 72.09 71.94 71.99 3,983,122 +0.16(+0.23%)
Oct 24, 2022 71.73 71.92 71.71 71.82 4,533,945 +0.02(+0.03%)
Oct 21, 2022 71.65 71.88 71.51 71.80 2,828,604 +0.25(+0.35%)
Oct 20, 2022 71.65 71.74 71.55 71.55 2,242,520 -0.14(-0.20%)
Oct 19, 2022 71.76 71.82 71.70 71.70 3,109,591 -0.26(-0.36%)
Oct 18, 2022 71.94 72.04 71.86 71.96 5,744,533 +0.09(+0.12%)
Oct 17, 2022 71.94 72.03 71.87 71.87 6,546,277 +0.08(+0.11%)
Oct 14, 2022 72.04 72.07 71.76 71.79 5,426,993 -0.12(-0.16%)
Oct 13, 2022 71.74 72.01 71.69 71.91 2,884,896 -0.18(-0.25%)
Oct 12, 2022 71.99 72.14 71.99 72.09 3,018,293 +0.06(+0.08%)
Oct 11, 2022 72.03 72.17 72.02 72.03 3,972,616 +0.03(+0.04%)
Oct 10, 2022 72.09 72.12 71.96 72.01 3,027,950 -0.10(-0.13%)
Oct 07, 2022 72.08 72.19 72.08 72.10 3,068,415 -0.15(-0.21%)
Oct 06, 2022 72.44 72.44 72.26 72.26 2,152,008 -0.16(-0.23%)
Oct 05, 2022 72.44 72.46 72.33 72.42 2,297,042 -0.12(-0.16%)
Oct 04, 2022 72.50 72.70 72.50 72.54 3,563,757 +0.07(+0.09%)
Oct 03, 2022 72.39 72.66 72.37 72.47 3,889,889 +0.29(+0.40%)
Sep 30, 2022 72.30 72.38 72.12 72.18 11,111,432 -0.12(-0.16%)
Sep 29, 2022 72.21 72.32 72.17 72.30 3,582,142 -0.14(-0.20%)
Sep 28, 2022 72.17 72.46 72.16 72.44 6,321,765 +0.55(+0.76%)
Sep 27, 2022 72.03 72.10 71.87 71.89 4,399,909 -0.08(-0.11%)
Sep 26, 2022 72.21 72.25 71.95 71.97 5,493,429 -0.37(-0.51%)
Sep 23, 2022 72.52 72.52 72.28 72.33 4,509,078 -0.12(-0.16%)
Sep 22, 2022 72.57 72.62 72.40 72.45 3,922,475 -0.28(-0.38%)
Sep 21, 2022 72.83 72.83 72.53 72.73 2,879,101 -0.07(-0.09%)
Sep 20, 2022 72.79 72.85 72.75 72.80 6,203,828 -0.09(-0.12%)
Sep 19, 2022 72.83 72.90 72.81 72.88 6,021,763 -0.11(-0.15%)
Sep 16, 2022 72.89 73.04 72.86 72.99 2,251,268 +0.02(+0.03%)
Sep 15, 2022 72.95 73.03 72.91 72.97 3,027,674 -0.06(-0.08%)
Sep 14, 2022 72.99 73.11 72.99 73.03 2,515,174 -0.09(-0.12%)
Sep 13, 2022 73.09 73.12 73.04 73.12 6,241,858 -0.24(-0.33%)
Sep 12, 2022 73.43 73.48 73.34 73.36 3,162,369 -0.04(-0.05%)
Sep 09, 2022 73.47 73.53 73.38 73.39 1,791,440 -0.07(-0.09%)
Sep 08, 2022 73.48 73.53 73.44 73.46 3,220,922 -0.02(-0.03%)
Sep 07, 2022 73.44 73.51 73.40 73.48 1,849,368 +0.13(+0.17%)
Sep 06, 2022 73.47 73.49 73.12 73.36 7,348,346 -0.19(-0.26%)
Sep 02, 2022 73.50 73.68 73.50 73.55 2,469,843 +0.11(+0.14%)
Sep 01, 2022 73.33 73.47 73.31 73.44 3,662,055 -0.06(-0.08%)
Aug 31, 2022 73.57 73.63 73.48 73.50 2,530,374 -0.09(-0.12%)
Aug 30, 2022 73.55 73.66 73.50 73.59 2,183,324 -0.04(-0.05%)
Aug 29, 2022 73.66 73.68 73.61 73.63 2,072,990 -0.20(-0.27%)
Aug 26, 2022 73.72 73.83 73.67 73.83 2,544,371 +0.02(+0.03%)
Aug 25, 2022 73.72 73.84 73.72 73.81 6,957,778 +0.13(+0.17%)
Aug 24, 2022 73.73 73.76 73.68 73.69 1,828,016 -0.11(-0.14%)
Aug 23, 2022 73.74 73.96 73.70 73.79 13,030,025 +0.02(+0.03%)
Aug 22, 2022 73.86 74.01 73.74 73.77 3,302,873 -0.13(-0.18%)
Aug 19, 2022 73.86 73.92 73.82 73.91 1,408,807 -0.11(-0.14%)
Aug 18, 2022 73.98 74.08 73.98 74.01 1,695,842 +0.10(+0.13%)
Aug 17, 2022 73.95 73.99 73.83 73.92 2,158,593 -0.36(-0.48%)
Aug 16, 2022 74.18 74.27 74.05 74.27 2,449,064 +0.10(+0.13%)
Aug 15, 2022 74.19 74.23 74.15 74.18 2,365,988 +0.06(+0.08%)
Aug 12, 2022 74.14 74.15 74.02 74.12 2,466,776 +0.11(+0.14%)
Aug 11, 2022 74.15 74.29 74.01 74.01 1,741,965 -0.05(-0.07%)
Aug 10, 2022 74.19 74.27 74.06 74.06 2,448,282 +0.12(+0.16%)
Aug 09, 2022 73.97 74.01 73.94 73.95 2,194,666 -0.10(-0.13%)
Aug 08, 2022 74.03 74.12 74.03 74.04 2,728,748 +0.02(+0.03%)
Aug 05, 2022 74.00 74.05 73.96 74.02 2,317,500 -0.40(-0.53%)
Aug 04, 2022 74.34 74.42 74.23 74.42 3,720,854 +0.18(+0.25%)
Aug 03, 2022 74.23 74.25 74.00 74.24 2,415,957 +0.03(+0.04%)
Aug 02, 2022 74.58 74.61 74.14 74.21 10,475,786 -0.36(-0.48%)
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.