Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	77.64	77.70	77.63	77.69	2,731,351	+0.04(+0.05%)
Jan 28, 2021	77.67	77.67	77.64	77.65	1,859,106	-0.04(-0.05%)
Jan 27, 2021	77.68	77.71	77.64	77.69	2,219,766	+0.02(+0.02%)
Jan 26, 2021	77.64	77.69	77.63	77.67	4,080,556	-0.02(-0.02%)
Jan 25, 2021	77.67	77.69	77.64	77.69	2,304,112	+0.06(+0.07%)
Jan 22, 2021	77.66	77.68	77.63	77.63	2,391,785	-0.04(-0.05%)
Jan 21, 2021	77.63	77.67	77.60	77.67	5,810,376	+0.03(+0.04%)
Jan 20, 2021	77.63	77.64	77.61	77.64	1,704,224	+0.01(+0.01%)
Jan 19, 2021	77.59	77.63	77.57	77.63	2,823,271	+0.03(+0.04%)
Jan 15, 2021	77.62	77.63	77.58	77.60	1,691,324	-0.01(-0.01%)
Jan 14, 2021	77.62	77.63	77.58	77.61	3,829,204	-0.01(-0.01%)
Jan 13, 2021	77.57	77.62	77.55	77.62	5,805,937	+0.05(+0.06%)
Jan 12, 2021	77.54	77.58	77.47	77.57	3,843,092	+0.01(+0.01%)
Jan 11, 2021	77.57	77.57	77.53	77.56	2,471,816	+0.00(+0.00%)
Jan 08, 2021	77.59	77.60	77.54	77.56	2,989,651	-0.04(-0.05%)
Jan 07, 2021	77.59	77.61	77.58	77.60	2,155,981	-0.01(-0.01%)
Jan 06, 2021	77.63	77.65	77.59	77.61	1,953,873	-0.08(-0.10%)
Jan 05, 2021	77.72	77.73	77.68	77.69	2,170,765	-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.