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, 2014	66.97	67.01	66.93	66.97	1,287,800	-0.01(-0.01%)
Feb 27, 2014	66.99	67.01	66.96	66.98	679,948	+0.02(+0.02%)
Feb 26, 2014	66.94	66.98	66.92	66.96	685,598	+0.02(+0.04%)
Feb 25, 2014	66.91	66.94	66.91	66.94	844,419	+0.04(+0.06%)
Feb 24, 2014	66.89	66.90	66.86	66.90	1,728,618	+0.00(+0.00%)
Feb 21, 2014	66.86	66.90	66.83	66.90	823,119	+0.05(+0.07%)
Feb 20, 2014	66.85	66.86	66.82	66.85	631,421	-0.05(-0.07%)
Feb 19, 2014	66.93	66.96	66.89	66.90	877,663	-0.02(-0.02%)
Feb 18, 2014	66.86	66.93	66.86	66.91	2,377,317	+0.07(+0.11%)
Feb 14, 2014	66.85	66.84	66.84	66.84	1,142,617	+0.01(+0.01%)
Feb 13, 2014	66.85	66.86	66.82	66.83	1,543,159	+0.05(+0.07%)
Feb 12, 2014	66.85	66.86	66.77	66.78	1,842,164	-0.08(-0.12%)
Feb 11, 2014	66.85	66.88	66.83	66.86	1,848,902	-0.07(-0.10%)
Feb 10, 2014	66.92	66.93	66.87	66.93	1,202,593	+0.02(+0.02%)
Feb 07, 2014	66.91	66.93	66.86	66.91	1,408,710	+0.04(+0.06%)
Feb 06, 2014	66.86	66.89	66.83	66.87	1,134,543	+0.02(+0.02%)
Feb 05, 2014	66.92	66.93	66.86	66.86	1,775,738	-0.06(-0.09%)
Feb 04, 2014	66.92	66.95	66.90	66.91	2,559,136	-0.03(-0.05%)

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.