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 27, 2009	60.21	60.33	60.00	60.19	0	+0.15(+0.25%)
Feb 26, 2009	60.16	60.16	59.91	60.04	234,674	-0.07(-0.11%)
Feb 25, 2009	60.11	60.41	59.82	60.11	431,346	-0.12(-0.20%)
Feb 24, 2009	60.18	60.60	60.07	60.23	253,243	+0.01(+0.01%)
Feb 23, 2009	60.52	60.58	60.22	60.22	271,980	-0.34(-0.56%)
Feb 20, 2009	60.15	60.56	60.15	60.56	349,514	+0.19(+0.32%)
Feb 19, 2009	60.38	60.47	59.98	60.37	265,515	+0.05(+0.08%)
Feb 18, 2009	60.41	60.70	60.32	60.32	248,728	-0.30(-0.49%)
Feb 17, 2009	60.62	60.77	60.29	60.62	296,357	-0.02(-0.04%)
Feb 13, 2009	60.92	60.92	59.98	60.64	288,214	-0.06(-0.10%)
Feb 12, 2009	60.89	60.89	60.49	60.70	251,228	-0.16(-0.26%)
Feb 11, 2009	60.51	60.88	60.29	60.86	226,612	+0.60(+0.99%)
Feb 10, 2009	60.48	60.74	60.21	60.27	393,620	-0.48(-0.79%)
Feb 09, 2009	60.44	60.81	60.44	60.75	195,308	-0.02(-0.03%)
Feb 06, 2009	60.79	60.82	60.45	60.77	327,745	+0.31(+0.52%)
Feb 05, 2009	60.60	60.72	60.14	60.45	413,227	-0.17(-0.28%)
Feb 04, 2009	60.79	60.80	60.44	60.62	309,200	-0.04(-0.06%)
Feb 03, 2009	60.82	60.82	60.54	60.66	218,219	+0.07(+0.11%)

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.