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, 2013 66.69 66.75 66.67 66.75 1,413,755 +0.06(+0.09%)
Jan 30, 2013 66.69 66.70 66.65 66.70 823,514 +0.01(+0.01%)
Jan 29, 2013 66.66 66.70 66.65 66.69 800,865 +0.02(+0.04%)
Jan 28, 2013 66.68 66.70 66.65 66.66 1,552,239 -0.03(-0.05%)
Jan 25, 2013 66.76 66.76 66.70 66.70 797,500 -0.10(-0.15%)
Jan 24, 2013 66.81 66.82 66.75 66.79 904,077 -0.01(-0.01%)
Jan 23, 2013 66.82 66.82 66.78 66.80 908,780 +0.02(+0.02%)
Jan 22, 2013 66.77 66.80 66.75 66.79 823,538 +0.04(+0.06%)
Jan 18, 2013 66.74 66.79 66.74 66.74 782,222 +0.00(+0.00%)
Jan 17, 2013 66.79 66.80 66.73 66.74 1,372,492 -0.06(-0.09%)
Jan 16, 2013 66.82 66.82 66.79 66.80 753,640 +0.00(+0.00%)
Jan 15, 2013 66.79 66.81 66.78 66.80 747,922 +0.02(+0.02%)
Jan 14, 2013 66.79 66.80 66.78 66.79 699,392 -0.01(-0.01%)
Jan 11, 2013 66.75 66.79 66.74 66.79 858,378 +0.03(+0.05%)
Jan 10, 2013 66.76 66.78 66.75 66.76 870,500 -0.02(-0.02%)
Jan 09, 2013 66.77 66.79 66.75 66.78 615,241 +0.02(+0.02%)
Jan 08, 2013 66.74 66.78 66.71 66.76 803,385 +0.03(+0.05%)
Jan 07, 2013 66.74 66.75 66.69 66.73 1,588,812 -0.02(-0.02%)
Jan 04, 2013 66.72 66.74 66.70 66.74 862,495 +0.01(+0.01%)
Jan 03, 2013 66.79 66.79 66.73 66.74 981,817 -0.02(-0.04%)
Jan 02, 2013 66.75 66.79 66.74 66.76 982,648 -0.01(-0.01%)
Dec 31, 2012 66.79 66.80 66.76 66.77 1,085,337 -0.02(-0.02%)
Dec 28, 2012 66.78 66.79 66.74 66.79 571,706 +0.02(+0.04%)
Dec 27, 2012 66.71 66.79 66.69 66.76 570,853 +0.06(+0.09%)
Dec 26, 2012 66.68 66.72 66.66 66.70 675,058 +0.02(+0.04%)
Dec 24, 2012 66.69 66.69 66.63 66.68 431,925 -0.00(-0.00%)
Dec 21, 2012 66.71 66.72 66.66 66.68 648,901 +0.02(+0.04%)
Dec 20, 2012 66.66 66.71 66.66 66.66 653,669 -0.01(-0.01%)
Dec 19, 2012 66.63 66.67 66.62 66.66 847,860 +0.02(+0.04%)
Dec 18, 2012 66.69 66.72 66.61 66.64 844,609 -0.07(-0.10%)
Dec 17, 2012 66.76 66.76 66.71 66.71 869,398 -0.06(-0.09%)
Dec 14, 2012 66.72 66.77 66.71 66.76 734,019 +0.02(+0.04%)
Dec 13, 2012 66.75 66.76 66.71 66.74 530,520 -0.03(-0.05%)
Dec 12, 2012 66.80 66.81 66.77 66.77 697,924 -0.02(-0.04%)
Dec 11, 2012 66.77 66.80 66.75 66.80 671,050 +0.02(+0.04%)
Dec 10, 2012 66.81 66.82 66.77 66.77 623,146 +0.00(+0.00%)
Dec 07, 2012 66.81 66.82 66.77 66.77 660,665 -0.05(-0.07%)
Dec 06, 2012 66.79 66.84 66.79 66.82 954,426 +0.04(+0.06%)
Dec 05, 2012 66.81 66.83 66.78 66.78 1,172,594 -0.03(-0.05%)
Dec 04, 2012 66.81 66.82 66.80 66.81 481,646 +0.01(+0.02%)
Nov 30, 2012 66.77 66.80 66.77 66.80 700,797 +0.04(+0.06%)
Nov 29, 2012 66.75 66.78 66.73 66.76 601,049 +0.01(+0.01%)
Nov 28, 2012 66.72 66.76 66.72 66.75 525,855 +0.01(+0.01%)
Nov 27, 2012 66.73 66.74 66.68 66.74 953,782 +0.04(+0.06%)
Nov 26, 2012 66.71 66.74 66.69 66.70 1,425,852 -0.01(-0.01%)
Nov 23, 2012 66.73 66.74 66.71 66.71 394,552 +0.00(+0.00%)
Nov 21, 2012 66.71 66.72 66.70 66.71 616,345 -0.02(-0.04%)
Nov 20, 2012 66.74 66.76 66.73 66.74 579,598 -0.02(-0.02%)
Nov 19, 2012 66.74 66.76 66.71 66.75 621,577 +0.00(+0.00%)
Nov 16, 2012 66.74 66.77 66.71 66.75 677,423 -0.01(-0.01%)
Nov 15, 2012 66.69 66.76 66.67 66.76 1,113,822 +0.01(+0.02%)
Nov 14, 2012 66.71 66.76 66.66 66.74 1,156,482 +0.04(+0.06%)
Nov 13, 2012 66.74 66.74 66.69 66.70 445,493 -0.01(-0.02%)
Nov 12, 2012 66.65 66.74 66.64 66.72 499,468 +0.02(+0.04%)
Nov 09, 2012 66.64 66.71 66.63 66.69 566,361 -0.03(-0.05%)
Nov 08, 2012 66.69 66.73 66.66 66.73 494,575 +0.04(+0.06%)
Nov 07, 2012 66.69 66.74 66.65 66.69 652,291 +0.10(+0.15%)
Nov 06, 2012 66.62 66.67 66.59 66.59 482,574 -0.02(-0.04%)
Nov 05, 2012 66.71 66.73 66.61 66.61 2,765,859 -0.07(-0.11%)
Nov 02, 2012 66.68 66.70 66.66 66.69 489,630 -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.