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 (%)
Nov 30, 2020	77.57	77.59	77.55	77.55	1,599,024	+0.02(+0.02%)
Nov 27, 2020	77.56	77.56	77.53	77.53	1,107,482	+0.03(+0.04%)
Nov 25, 2020	77.53	77.53	77.50	77.50	2,064,328	+0.00(+0.00%)
Nov 24, 2020	77.49	77.53	77.48	77.50	2,404,247	+0.02(+0.02%)
Nov 23, 2020	77.49	77.50	77.48	77.49	1,998,471	+0.00(+0.00%)
Nov 20, 2020	77.49	77.50	77.47	77.49	4,171,849	+0.02(+0.02%)
Nov 19, 2020	77.44	77.49	77.43	77.47	2,564,189	+0.02(+0.02%)
Nov 18, 2020	77.46	77.49	77.43	77.45	2,843,012	-0.02(-0.02%)
Nov 17, 2020	77.48	77.49	77.46	77.47	2,435,637	+0.02(+0.02%)
Nov 16, 2020	77.47	77.47	77.42	77.45	2,138,562	+0.02(+0.02%)
Nov 13, 2020	77.46	77.47	77.41	77.43	1,838,855	+0.01(+0.01%)
Nov 12, 2020	77.40	77.45	77.39	77.42	3,008,149	+0.04(+0.05%)
Nov 11, 2020	77.33	77.38	77.32	77.38	2,331,013	+0.06(+0.07%)
Nov 10, 2020	77.34	77.38	77.32	77.33	1,736,766	-0.04(-0.05%)
Nov 09, 2020	77.36	77.43	77.34	77.36	2,471,698	-0.09(-0.12%)
Nov 06, 2020	77.48	77.52	77.45	77.46	1,341,188	-0.03(-0.04%)
Nov 05, 2020	77.50	77.52	77.49	77.49	1,755,956	-0.02(-0.02%)
Nov 04, 2020	77.43	77.53	77.43	77.50	1,735,644	+0.13(+0.17%)
Nov 03, 2020	77.39	77.42	77.37	77.37	1,661,014	-0.02(-0.02%)

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.