Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.22 +0.17 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.47	73.57	73.45	73.49	7,535,628	-0.16(-0.22%)
Apr 28, 2022	73.73	73.73	73.56	73.66	4,267,641	-0.09(-0.12%)
Apr 27, 2022	73.92	73.92	73.71	73.74	4,677,670	-0.09(-0.12%)
Apr 26, 2022	73.74	73.84	73.74	73.83	3,980,516	+0.18(+0.25%)
Apr 25, 2022	73.66	73.81	73.62	73.65	4,188,383	+0.18(+0.25%)
Apr 22, 2022	73.29	73.50	73.28	73.47	3,945,544	+0.02(+0.03%)
Apr 21, 2022	73.37	73.60	73.36	73.45	3,711,450	-0.22(-0.30%)
Apr 20, 2022	73.60	73.69	73.60	73.67	3,637,726	+0.11(+0.16%)
Apr 19, 2022	73.70	73.73	73.54	73.55	3,863,281	-0.28(-0.37%)
Apr 18, 2022	73.85	73.88	73.81	73.83	3,571,606	-0.05(-0.06%)
Apr 14, 2022	73.96	74.02	73.86	73.88	4,374,310	-0.19(-0.26%)
Apr 13, 2022	74.07	74.21	74.05	74.07	3,761,350	+0.07(+0.09%)
Apr 12, 2022	73.93	74.06	73.91	74.00	3,472,724	+0.24(+0.32%)
Apr 11, 2022	73.69	73.80	73.69	73.76	5,020,411	-0.03(-0.04%)
Apr 08, 2022	73.76	73.85	73.76	73.79	4,666,576	-0.15(-0.21%)
Apr 07, 2022	73.94	74.00	73.88	73.94	5,248,709	+0.08(+0.10%)
Apr 06, 2022	73.77	73.97	73.75	73.87	4,536,113	+0.00(+0.00%)
Apr 05, 2022	74.05	74.11	73.84	73.87	3,100,507	-0.25(-0.33%)
Apr 04, 2022	74.07	74.11	74.02	74.11	2,963,013	+0.05(+0.06%)

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.