Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.38 -0.02 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.65	70.76	70.64	70.72	3,417,338	+0.08(+0.11%)
Dec 28, 2018	70.58	70.68	70.58	70.64	4,281,616	+0.13(+0.18%)
Dec 27, 2018	70.53	70.61	70.51	70.51	4,732,694	+0.10(+0.14%)
Dec 26, 2018	70.55	70.56	70.40	70.41	2,535,297	-0.13(-0.19%)
Dec 24, 2018	70.52	70.55	70.49	70.55	2,216,192	+0.04(+0.06%)
Dec 21, 2018	70.43	70.51	70.42	70.51	4,072,508	+0.06(+0.09%)
Dec 20, 2018	70.49	70.49	70.41	70.44	3,720,749	-0.02(-0.03%)
Dec 19, 2018	70.46	70.52	70.39	70.46	2,894,399	+0.00(+0.00%)
Dec 18, 2018	70.41	70.48	70.38	70.46	14,691,001	+0.07(+0.10%)
Dec 17, 2018	70.32	70.40	70.30	70.39	9,788,697	+0.10(+0.14%)
Dec 14, 2018	70.28	70.32	70.25	70.29	5,055,017	+0.04(+0.06%)
Dec 13, 2018	70.21	70.26	70.19	70.25	6,110,375	+0.07(+0.10%)
Dec 12, 2018	70.16	70.19	70.14	70.18	8,145,655	-0.03(-0.04%)
Dec 11, 2018	70.18	70.24	70.16	70.20	4,144,898	-0.03(-0.04%)
Dec 10, 2018	70.18	70.24	70.16	70.23	4,316,923	+0.05(+0.08%)
Dec 07, 2018	70.12	70.19	70.09	70.18	2,545,039	+0.07(+0.10%)
Dec 06, 2018	70.10	70.19	70.05	70.10	2,595,310	+0.08(+0.12%)
Dec 04, 2018	70.04	70.06	69.99	70.02	3,145,319	+0.03(+0.04%)

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.