Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.22 +0.17 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	61.34	61.47	61.31	61.47	870,265	+0.07(+0.11%)
Jan 28, 2010	61.35	61.40	61.29	61.40	628,013	+0.05(+0.07%)
Jan 27, 2010	61.45	61.46	61.32	61.35	462,547	-0.05(-0.09%)
Jan 26, 2010	61.43	61.45	61.34	61.41	608,880	+0.00(+0.00%)
Jan 25, 2010	61.41	61.45	61.36	61.41	540,952	-0.01(-0.01%)
Jan 22, 2010	61.41	61.42	61.32	61.42	553,837	+0.01(+0.01%)
Jan 21, 2010	61.31	61.41	61.26	61.41	518,017	+0.08(+0.14%)
Jan 20, 2010	61.31	61.36	61.29	61.32	765,750	+0.02(+0.04%)
Jan 19, 2010	61.30	61.32	61.23	61.30	575,604	-0.05(-0.09%)
Jan 15, 2010	61.35	61.35	61.35	61.35	736,233	+0.09(+0.15%)
Jan 14, 2010	61.27	61.29	61.21	61.26	385,036	+0.10(+0.16%)
Jan 13, 2010	61.19	61.29	61.15	61.17	433,505	-0.08(-0.13%)
Jan 12, 2010	61.21	61.28	61.19	61.25	534,840	+0.07(+0.11%)
Jan 11, 2010	61.21	61.21	61.06	61.18	547,717	+0.16(+0.26%)
Jan 08, 2010	61.07	61.17	61.02	61.02	470,525	-0.02(-0.03%)
Jan 07, 2010	61.12	61.12	60.97	61.03	541,707	+0.02(+0.03%)
Jan 06, 2010	61.12	61.13	60.97	61.02	456,843	-0.05(-0.08%)
Jan 05, 2010	60.97	61.08	60.94	61.06	616,148	+0.15(+0.25%)

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.