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 30, 2019	73.80	73.88	73.79	73.85	2,922,616	+0.05(+0.06%)
Sep 27, 2019	73.81	73.84	73.78	73.81	2,492,036	+0.02(+0.02%)
Sep 26, 2019	73.80	73.84	73.76	73.79	1,183,714	+0.06(+0.09%)
Sep 25, 2019	73.85	73.88	73.71	73.72	6,456,456	-0.17(-0.24%)
Sep 24, 2019	73.79	73.92	73.78	73.90	4,998,785	+0.12(+0.16%)
Sep 23, 2019	73.78	73.85	73.74	73.78	12,325,894	+0.06(+0.09%)
Sep 20, 2019	73.67	73.74	73.64	73.71	1,528,040	+0.05(+0.07%)
Sep 19, 2019	73.67	73.70	73.61	73.66	2,564,095	+0.01(+0.01%)
Sep 18, 2019	73.69	73.76	73.60	73.65	2,434,769	+0.01(+0.01%)
Sep 17, 2019	73.58	73.65	73.54	73.64	2,108,764	+0.05(+0.07%)
Sep 16, 2019	73.51	73.59	73.50	73.59	1,573,680	+0.10(+0.14%)
Sep 13, 2019	73.57	73.59	73.46	73.49	2,700,326	-0.13(-0.17%)
Sep 12, 2019	73.73	73.76	73.60	73.61	1,851,027	-0.08(-0.11%)
Sep 11, 2019	73.70	73.75	73.70	73.70	979,287	-0.03(-0.04%)
Sep 10, 2019	73.85	73.87	73.69	73.72	1,749,888	-0.16(-0.22%)
Sep 09, 2019	73.92	73.93	73.86	73.89	1,546,896	-0.10(-0.14%)
Sep 06, 2019	74.01	74.03	73.96	73.99	1,035,322	+0.00(+0.00%)
Sep 05, 2019	74.07	74.07	73.92	73.99	1,206,208	-0.17(-0.23%)
Sep 04, 2019	74.13	74.19	74.11	74.16	1,525,666	+0.05(+0.07%)

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.