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 (%)
Jan 31, 2018 69.85 69.86 69.78 69.82 3,255,135 -0.01(-0.01%)
Jan 30, 2018 69.87 69.87 69.83 69.83 1,593,327 -0.03(-0.04%)
Jan 29, 2018 69.84 69.86 69.81 69.86 1,911,291 -0.03(-0.04%)
Jan 26, 2018 69.88 69.93 69.86 69.88 1,403,217 -0.05(-0.08%)
Jan 25, 2018 69.90 69.95 69.88 69.94 1,978,769 -0.01(-0.01%)
Jan 24, 2018 69.93 69.96 69.90 69.94 1,649,283 -0.02(-0.03%)
Jan 23, 2018 69.92 69.96 69.90 69.96 1,722,341 +0.08(+0.11%)
Jan 22, 2018 69.90 69.92 69.87 69.88 2,821,325 -0.01(-0.01%)
Jan 19, 2018 69.94 69.94 69.88 69.89 1,674,151 -0.04(-0.05%)
Jan 18, 2018 69.94 69.96 69.91 69.93 1,909,499 -0.04(-0.05%)
Jan 17, 2018 69.98 69.99 69.94 69.96 1,790,422 -0.07(-0.10%)
Jan 16, 2018 70.03 70.04 69.98 70.03 5,093,204 -0.02(-0.03%)
Jan 12, 2018 70.05 70.05 70.05 0 -0.03(-0.04%)
Jan 11, 2018 70.07 70.08 70.03 70.08 3,703,954 +0.03(+0.04%)
Jan 10, 2018 70.05 70.05 3,632,877 +0.02(+0.03%)
Jan 09, 2018 70.07 70.08 70.03 70.03 1,317,114 -0.04(-0.05%)
Jan 08, 2018 70.07 70.09 70.06 70.07 1,711,093 -0.01(-0.01%)
Jan 05, 2018 70.07 70.09 70.04 70.08 2,103,714 +0.01(+0.01%)
Jan 04, 2018 70.07 70.11 70.05 70.07 1,959,652 -0.05(-0.08%)
Jan 03, 2018 70.12 70.16 70.10 70.12 1,760,275 +0.01(+0.01%)
Jan 02, 2018 70.15 70.16 70.08 70.11 1,470,021 -0.04(-0.06%)
Dec 29, 2017 70.16 70.16 70.16 0 +0.03(+0.04%)
Dec 28, 2017 70.11 70.16 70.10 70.13 1,991,595 -0.02(-0.03%)
Dec 27, 2017 70.07 70.16 70.07 70.15 3,235,462 +0.08(+0.11%)
Dec 26, 2017 70.04 70.09 70.04 70.07 2,671,700 -0.01(-0.02%)
Dec 22, 2017 70.09 70.09 70.05 70.08 1,964,419 +0.02(+0.03%)
Dec 21, 2017 70.08 70.11 70.05 70.06 3,117,334 -0.02(-0.03%)
Dec 20, 2017 70.08 70.12 70.06 70.08 2,384,701 -0.04(-0.05%)
Dec 19, 2017 70.12 70.13 70.09 70.12 2,029,381 -0.04(-0.06%)
Dec 18, 2017 70.16 70.20 70.15 70.16 1,415,987 -0.02(-0.03%)
Dec 15, 2017 70.15 70.18 70.14 70.18 2,298,446 -0.03(-0.04%)
Dec 14, 2017 70.20 70.22 70.17 70.20 1,933,778 -0.04(-0.06%)
Dec 13, 2017 70.17 70.30 70.14 70.25 2,804,070 +0.10(+0.14%)
Dec 12, 2017 70.14 70.16 70.12 70.15 1,950,125 -0.01(-0.01%)
Dec 11, 2017 70.20 70.20 70.14 70.16 1,754,395 -0.04(-0.06%)
Dec 08, 2017 70.20 70.22 70.18 70.20 1,073,451 +0.01(+0.01%)
Dec 07, 2017 70.21 70.22 70.18 70.20 1,334,701 +0.02(+0.03%)
Dec 06, 2017 70.19 70.22 70.18 70.18 1,228,418 +0.02(+0.03%)
Dec 05, 2017 70.16 70.16 70.12 70.16 1,318,789 -0.01(-0.01%)
Dec 04, 2017 70.17 70.17 70.13 70.17 1,170,163 -0.02(-0.03%)
Dec 01, 2017 70.19 70.28 70.14 70.19 1,706,244 +0.00(+0.00%)
Nov 30, 2017 70.23 70.24 70.17 70.19 1,969,848 -0.06(-0.09%)
Nov 29, 2017 70.23 70.26 70.20 70.25 1,466,983 -0.03(-0.04%)
Nov 28, 2017 70.29 70.31 70.27 70.27 1,499,409 -0.01(-0.01%)
Nov 27, 2017 70.26 70.29 70.22 70.28 939,927 +0.02(+0.03%)
Nov 24, 2017 70.25 70.27 70.24 70.27 481,943 -0.01(-0.01%)
Nov 22, 2017 70.23 70.29 70.21 70.27 1,134,449 +0.08(+0.11%)
Nov 21, 2017 70.21 70.22 70.16 70.19 1,090,707 -0.02(-0.03%)
Nov 20, 2017 70.23 70.24 70.20 70.21 1,018,146 -0.04(-0.05%)
Nov 17, 2017 70.26 70.27 70.22 70.25 1,102,967 +0.00(+0.00%)
Nov 16, 2017 70.24 70.27 70.23 70.25 1,901,787 -0.04(-0.05%)
Nov 15, 2017 70.26 70.28 70.23 70.28 1,780,974 +0.03(+0.04%)
Nov 14, 2017 70.22 70.26 70.22 70.26 1,994,166 +0.03(+0.04%)
Nov 13, 2017 70.26 70.27 70.22 70.23 867,944 -0.04(-0.05%)
Nov 10, 2017 70.28 70.29 70.25 70.27 879,425 -0.04(-0.06%)
Nov 09, 2017 70.30 70.35 70.30 70.31 1,695,843 +0.02(+0.03%)
Nov 08, 2017 70.35 70.36 70.28 70.29 2,293,310 -0.04(-0.06%)
Nov 07, 2017 70.36 70.38 70.34 70.34 3,018,387 -0.01(-0.01%)
Nov 06, 2017 70.35 70.37 70.34 70.35 1,220,300 +0.01(+0.01%)
Nov 03, 2017 70.35 70.37 70.32 70.34 1,973,722 -0.02(-0.03%)
Nov 02, 2017 70.35 70.38 70.34 70.35 1,090,462 +0.00(+0.00%)
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.