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, 2023	72.60	72.68	72.56	72.68	2,555,018	+0.02(+0.03%)
Feb 27, 2023	72.64	72.68	72.62	72.66	4,790,300	+0.08(+0.11%)
Feb 24, 2023	72.63	72.63	72.54	72.59	3,375,872	-0.20(-0.28%)
Feb 23, 2023	72.74	72.81	72.70	72.79	3,653,785	+0.07(+0.09%)
Feb 22, 2023	72.74	72.83	72.72	72.72	3,481,989	+0.02(+0.03%)
Feb 21, 2023	72.78	72.82	72.68	72.70	1,745,799	-0.23(-0.32%)
Feb 17, 2023	72.81	72.93	72.79	72.93	2,179,042	+0.09(+0.12%)
Feb 16, 2023	72.85	72.92	72.79	72.85	3,557,726	-0.01(-0.01%)
Feb 15, 2023	72.85	72.92	72.82	72.86	1,895,706	-0.03(-0.04%)
Feb 14, 2023	72.99	73.01	72.85	72.89	2,035,621	-0.19(-0.26%)
Feb 13, 2023	73.02	73.08	73.01	73.08	2,938,124	+0.02(+0.03%)
Feb 10, 2023	73.13	73.17	73.05	73.06	3,205,550	-0.07(-0.09%)
Feb 09, 2023	73.30	73.30	73.11	73.13	1,936,646	-0.14(-0.18%)
Feb 08, 2023	73.22	73.27	73.17	73.26	2,086,434	+0.06(+0.08%)
Feb 07, 2023	73.21	73.36	73.17	73.21	1,747,609	+0.03(+0.04%)
Feb 06, 2023	73.30	73.30	73.18	73.18	2,316,599	-0.30(-0.41%)
Feb 03, 2023	73.55	73.63	73.46	73.48	3,458,490	-0.32(-0.43%)
Feb 02, 2023	73.87	73.92	73.80	73.80	4,680,245	+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.