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, 2018	69.23	69.26	69.22	69.24	2,389,422	+0.02(+0.03%)
Feb 27, 2018	69.34	69.35	69.21	69.23	3,402,136	-0.10(-0.14%)
Feb 26, 2018	69.35	69.36	69.31	69.32	1,175,672	+0.01(+0.01%)
Feb 23, 2018	69.27	69.32	69.26	69.31	1,721,909	+0.04(+0.06%)
Feb 22, 2018	69.26	69.28	69.24	69.27	1,804,273	+0.04(+0.06%)
Feb 21, 2018	69.23	69.29	69.19	69.23	1,963,302	-0.02(-0.03%)
Feb 20, 2018	69.25	69.26	69.22	69.24	1,254,943	-0.05(-0.08%)
Feb 16, 2018		69.30	69.30	69.30	0	+0.04(+0.05%)
Feb 15, 2018	69.23	69.28	69.21	69.26	1,455,086	+0.00(+0.00%)
Feb 14, 2018	69.31	69.35	69.25	69.26	1,229,123	-0.12(-0.18%)
Feb 13, 2018	69.39	69.42	69.38	69.38	3,745,811	+0.01(+0.01%)
Feb 12, 2018	69.38	69.44	69.38	69.38	2,343,591	-0.04(-0.06%)
Feb 09, 2018	69.39	69.58	69.39	69.42	2,976,647	+0.00(+0.00%)
Feb 08, 2018	69.38	69.45	69.35	69.42	1,971,628	+0.03(+0.04%)
Feb 07, 2018	69.46	69.48	69.38	69.39	2,633,811	-0.07(-0.10%)
Feb 06, 2018	69.55	69.56	69.45	69.46	2,003,161	-0.06(-0.08%)
Feb 05, 2018	69.39	69.61	69.39	69.52	1,891,609	+0.15(+0.21%)
Feb 02, 2018	69.31	69.41	69.31	69.38	1,788,688	-0.01(-0.01%)

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.