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 (%)
Jan 31, 2023	73.47	73.58	73.44	73.57	2,171,361	+0.18(+0.25%)
Jan 30, 2023	73.41	73.44	73.36	73.38	3,590,929	-0.11(-0.14%)
Jan 27, 2023	73.46	73.50	73.44	73.49	3,667,789	-0.04(-0.05%)
Jan 26, 2023	73.56	73.58	73.49	73.53	2,166,970	-0.06(-0.08%)
Jan 25, 2023	73.54	73.63	73.52	73.58	2,774,267	+0.05(+0.07%)
Jan 24, 2023	73.47	73.55	73.42	73.54	1,529,798	+0.10(+0.13%)
Jan 23, 2023	73.49	73.54	73.44	73.44	3,586,202	-0.13(-0.17%)
Jan 20, 2023	73.55	73.57	73.49	73.57	2,002,697	-0.11(-0.14%)
Jan 19, 2023	73.65	73.70	73.60	73.67	6,177,858	-0.01(-0.01%)
Jan 18, 2023	73.69	73.73	73.63	73.68	3,135,900	+0.23(+0.32%)
Jan 17, 2023	73.39	73.48	73.37	73.45	5,055,337	+0.09(+0.12%)
Jan 13, 2023	73.48	73.51	73.35	73.36	5,726,882	-0.15(-0.21%)
Jan 12, 2023	73.38	73.54	73.37	73.52	4,007,202	+0.25(+0.34%)
Jan 11, 2023	73.26	73.28	73.21	73.27	5,261,072	+0.06(+0.08%)
Jan 10, 2023	73.18	73.21	73.12	73.21	1,744,966	-0.05(-0.07%)
Jan 09, 2023	73.18	73.31	73.18	73.26	2,457,932	+0.09(+0.12%)
Jan 06, 2023	72.85	73.19	72.78	73.17	2,322,308	+0.41(+0.56%)
Jan 05, 2023	72.70	72.80	72.66	72.76	3,606,070	-0.12(-0.16%)
Jan 04, 2023	72.92	72.94	72.81	72.88	2,785,770	+0.13(+0.17%)

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.