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 (%)
Sep 28, 2018	69.72	69.75	69.71	69.73	947,853	+0.03(+0.04%)
Sep 27, 2018	69.70	69.70	69.67	69.70	911,985	+0.01(+0.01%)
Sep 26, 2018	69.64	69.71	69.64	69.69	1,361,825	+0.04(+0.05%)
Sep 25, 2018	69.64	69.66	69.61	69.66	1,219,462	+0.00(+0.00%)
Sep 24, 2018	69.66	69.66	69.62	69.66	1,353,694	-0.04(-0.05%)
Sep 21, 2018	69.66	69.69	69.65	69.69	1,071,734	+0.03(+0.04%)
Sep 20, 2018	69.63	69.69	69.63	69.66	1,074,225	+0.00(+0.00%)
Sep 19, 2018	69.67	69.68	69.64	69.66	1,040,945	-0.01(-0.01%)
Sep 18, 2018	69.75	69.75	69.66	69.67	1,139,223	-0.07(-0.10%)
Sep 17, 2018	69.71	69.75	69.70	69.75	2,613,925	+0.03(+0.04%)
Sep 14, 2018	69.71	69.74	69.70	69.72	3,365,269	-0.04(-0.05%)
Sep 13, 2018	69.75	69.77	69.73	69.75	1,323,547	+0.02(+0.03%)
Sep 12, 2018	69.75	69.75	69.72	69.74	1,817,364	+0.01(+0.01%)
Sep 11, 2018	69.75	69.75	69.72	69.73	925,313	-0.05(-0.08%)
Sep 10, 2018	69.80	69.80	69.77	69.78	1,055,558	+0.02(+0.03%)
Sep 07, 2018	69.82	69.82	69.75	69.76	1,238,028	-0.13(-0.19%)
Sep 06, 2018	69.86	69.92	69.86	69.90	1,035,424	+0.03(+0.04%)
Sep 05, 2018	69.83	69.88	69.82	69.87	4,213,578	+0.04(+0.05%)

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.