Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.40 -0.06 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	68.09	68.12	68.06	68.10	986,642	+0.02(+0.02%)
May 28, 2015	68.08	68.09	68.04	68.08	689,311	+0.03(+0.05%)
May 27, 2015	68.02	68.05	67.98	68.05	801,996	+0.02(+0.02%)
May 26, 2015	67.96	68.03	67.94	68.03	691,883	+0.03(+0.04%)
May 22, 2015	68.00	68.00	68.00	68.00	706,222	-0.03(-0.05%)
May 21, 2015	68.03	68.07	68.00	68.04	928,611	+0.03(+0.05%)
May 20, 2015	68.00	68.01	67.94	68.00	1,273,413	+0.06(+0.09%)
May 19, 2015	67.99	68.00	67.93	67.94	1,561,510	-0.12(-0.17%)
May 18, 2015	68.09	68.11	68.03	68.06	1,438,283	-0.07(-0.10%)
May 15, 2015	68.10	68.16	68.07	68.13	1,123,204	+0.07(+0.10%)
May 14, 2015	68.02	68.08	68.00	68.06	619,526	+0.07(+0.10%)
May 13, 2015	68.05	68.06	67.98	68.00	1,081,822	+0.04(+0.06%)
May 12, 2015	67.95	67.98	67.91	67.95	711,039	-0.01(-0.01%)
May 11, 2015	68.04	68.05	67.94	67.96	670,768	-0.10(-0.15%)
May 08, 2015	68.10	68.10	68.05	68.06	560,320	+0.10(+0.15%)
May 07, 2015	67.93	67.97	67.91	67.96	2,807,182	+0.04(+0.06%)
May 06, 2015	67.94	67.96	67.88	67.92	712,850	-0.06(-0.09%)
May 05, 2015	67.99	68.01	67.91	67.98	2,685,203	+0.02(+0.02%)
May 04, 2015	67.98	68.01	67.94	67.96	939,114	+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.