Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	58.83	58.98	58.82	58.95	16,468	+0.17(+0.29%)
Dec 28, 2007	58.81	58.91	58.72	58.78	55,939	+0.12(+0.21%)
Dec 27, 2007	58.70	58.71	58.56	58.66	36,795	+0.11(+0.18%)
Dec 26, 2007	58.46	58.68	58.46	58.55	30,845	-0.10(-0.16%)
Dec 24, 2007	58.53	58.72	58.53	58.65	34,261	-0.23(-0.40%)
Dec 21, 2007	59.04	59.04	58.84	58.88	125,700	-0.22(-0.38%)
Dec 20, 2007	59.10	59.20	59.04	59.10	97,502	+0.09(+0.16%)
Dec 19, 2007	59.06	59.11	58.89	59.01	51,430	+0.04(+0.06%)
Dec 18, 2007	58.85	58.99	58.85	58.98	81,556	+0.08(+0.13%)
Dec 17, 2007	58.75	58.90	58.75	58.90	118,731	+0.11(+0.18%)
Dec 14, 2007	58.89	58.90	58.68	58.79	80,511	-0.12(-0.21%)
Dec 13, 2007	58.98	58.98	58.82	58.91	93,985	-0.05(-0.08%)
Dec 12, 2007	58.92	58.98	58.78	58.96	134,451	-0.23(-0.39%)
Dec 11, 2007	58.81	59.49	58.81	59.19	122,992	+0.31(+0.52%)
Dec 10, 2007	58.90	58.94	58.81	58.88	142,593	+0.01(+0.01%)
Dec 07, 2007	58.94	58.99	58.83	58.88	80,857	-0.16(-0.27%)
Dec 06, 2007	59.23	59.23	59.02	59.04	32,314	-0.18(-0.31%)
Dec 05, 2007	59.09	59.24	59.06	59.22	62,866	+0.03(+0.05%)
Dec 04, 2007	59.31	59.32	59.15	59.19	69,663	-0.02(-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.