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 (%)
Jul 31, 2017	69.98	70.00	69.96	70.00	1,169,335	+0.01(+0.01%)
Jul 28, 2017	69.95	69.99	69.94	69.99	1,153,457	+0.03(+0.05%)
Jul 27, 2017	69.94	69.96	69.91	69.95	782,283	+0.01(+0.01%)
Jul 26, 2017	69.88	69.98	69.86	69.95	793,788	+0.11(+0.16%)
Jul 25, 2017	69.88	69.90	69.83	69.83	1,310,298	-0.10(-0.14%)
Jul 24, 2017	69.96	69.96	69.92	69.93	977,786	-0.04(-0.06%)
Jul 21, 2017	69.97	69.98	69.94	69.97	1,091,555	+0.07(+0.10%)
Jul 20, 2017	69.94	69.95	69.90	69.90	1,078,817	+0.02(+0.03%)
Jul 19, 2017	69.93	69.94	69.88	69.88	2,081,400	-0.01(-0.01%)
Jul 18, 2017	69.92	69.94	69.88	69.89	2,487,650	+0.02(+0.03%)
Jul 17, 2017	69.89	69.89	69.85	69.88	1,334,320	+0.01(+0.01%)
Jul 14, 2017	69.89	69.90	69.86	69.87	1,248,791	+0.04(+0.06%)
Jul 13, 2017	69.84	69.84	69.79	69.82	1,010,669	-0.03(-0.04%)
Jul 12, 2017	69.87	69.87	69.82	69.85	1,595,642	+0.06(+0.09%)
Jul 11, 2017	69.71	69.79	69.70	69.79	2,082,037	+0.04(+0.06%)
Jul 10, 2017	69.73	69.75	69.71	69.74	2,225,011	+0.03(+0.05%)
Jul 07, 2017	69.71	69.72	69.68	69.71	1,292,303	+0.01(+0.01%)
Jul 06, 2017	69.67	69.70	69.65	69.70	1,786,452	-0.01(-0.01%)
Jul 05, 2017	69.67	69.72	69.67	69.71	965,684	+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.