Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short-Term Bond ETF Vanguard (NY: BSV )

76.21 -0.07 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Dec 03, 2007 59.22 59.22 59.10 59.21 31,498 -0.01(-0.01%)
Nov 30, 2007 59.09 59.23 59.07 59.22 56,200 +0.15(+0.25%)
Nov 29, 2007 59.23 59.25 59.07 59.07 50,842 +0.03(+0.05%)
Nov 28, 2007 59.17 59.17 58.96 59.04 113,708 -0.17(-0.28%)
Nov 27, 2007 59.49 59.49 59.08 59.21 120,518 -0.16(-0.27%)
Nov 26, 2007 59.49 59.49 58.83 59.37 106,142 +0.21(+0.35%)
Nov 23, 2007 59.17 59.17 59.12 59.17 25,107 -0.05(-0.09%)
Nov 21, 2007 59.02 59.92 59.02 59.22 80,252 +0.33(+0.55%)
Nov 20, 2007 58.99 59.04 58.89 58.89 41,301 -0.16(-0.27%)
Nov 19, 2007 58.84 59.06 58.81 59.05 58,422 +0.24(+0.42%)
Nov 16, 2007 58.83 58.84 58.75 58.81 60,644 +0.05(+0.09%)
Nov 15, 2007 58.71 58.81 58.69 58.75 40,517 +0.20(+0.34%)
Nov 14, 2007 58.48 58.58 58.48 58.55 32,021 +0.02(+0.04%)
Nov 13, 2007 58.69 58.69 58.53 58.53 55,678 -0.15(-0.26%)
Nov 12, 2007 58.68 58.76 58.68 58.68 28,753 -0.01(-0.01%)
Nov 09, 2007 58.75 58.75 58.61 58.69 50,306 +0.08(+0.14%)
Nov 08, 2007 58.59 58.71 58.53 58.61 40,386 +0.05(+0.08%)
Nov 07, 2007 58.42 58.58 58.42 58.56 70,839 +0.16(+0.28%)
Nov 06, 2007 58.35 58.48 58.34 58.40 52,018 -0.03(-0.05%)
Nov 05, 2007 58.52 58.52 58.41 58.43 34,243 -0.02(-0.03%)
Nov 02, 2007 58.29 58.52 58.23 58.45 84,432 +0.13(+0.22%)
Nov 01, 2007 58.19 58.33 58.19 58.32 44,699 -0.03(-0.05%)
Oct 31, 2007 58.42 58.49 58.32 58.35 41,693 -0.11(-0.20%)
Oct 30, 2007 58.46 58.49 58.43 58.46 77,374 +0.02(+0.04%)
Oct 29, 2007 58.45 58.48 58.42 58.44 48,751 -0.05(-0.08%)
Oct 26, 2007 58.42 58.53 58.40 58.49 32,282 -0.02(-0.03%)
Oct 25, 2007 58.55 58.58 58.50 58.50 46,921 -0.06(-0.10%)
Oct 24, 2007 58.52 58.65 58.48 58.56 79,988 +0.18(+0.31%)
Oct 23, 2007 58.37 58.44 58.32 58.38 79,073 +0.00(+0.00%)
Oct 22, 2007 58.47 58.47 58.36 58.38 31,106 -0.05(-0.09%)
Oct 19, 2007 58.35 58.46 58.33 58.43 35,158 +0.16(+0.28%)
Oct 18, 2007 58.29 58.31 58.23 58.27 76,459 +0.05(+0.09%)
Oct 17, 2007 58.00 58.23 58.00 58.22 80,903 +0.19(+0.33%)
Oct 16, 2007 57.88 58.03 57.88 58.03 40,124 +0.12(+0.21%)
Oct 15, 2007 57.85 57.96 57.80 57.90 66,003 -0.01(-0.01%)
Oct 12, 2007 57.90 57.96 57.87 57.91 33,982 -0.05(-0.09%)
Oct 11, 2007 57.80 57.97 57.80 57.96 75,936 -0.02(-0.04%)
Oct 10, 2007 57.86 57.99 57.85 57.99 36,596 +0.05(+0.09%)
Oct 09, 2007 58.00 58.03 57.92 57.93 96,979 -0.09(-0.16%)
Oct 08, 2007 57.86 58.07 57.86 58.03 28,361 +0.05(+0.08%)
Oct 05, 2007 57.96 57.99 57.92 57.98 72,538 -0.10(-0.17%)
Oct 04, 2007 58.06 58.10 58.05 58.08 26,532 +0.01(+0.01%)
Oct 03, 2007 58.08 58.10 58.03 58.07 24,440 +0.01(+0.01%)
Oct 02, 2007 57.99 58.12 57.99 58.06 22,741 +0.04(+0.07%)
Oct 01, 2007 58.17 58.17 57.96 58.03 100,377 -0.22(-0.38%)
Sep 28, 2007 58.30 58.34 58.22 58.25 214,740 +0.01(+0.01%)
Sep 27, 2007 58.17 58.28 58.17 58.24 99,201 +0.05(+0.09%)
Sep 26, 2007 58.12 58.22 58.07 58.19 72,669 +0.07(+0.12%)
Sep 25, 2007 58.24 58.27 58.12 58.12 121,812 -0.01(-0.01%)
Sep 24, 2007 58.08 58.13 58.06 58.13 18,428 +0.01(+0.01%)
Sep 21, 2007 58.02 58.13 57.98 58.12 43,784 +0.08(+0.14%)
Sep 20, 2007 58.11 58.13 58.00 58.03 41,431 -0.12(-0.21%)
Sep 19, 2007 58.16 58.16 58.09 58.16 54,109 +0.02(+0.03%)
Sep 18, 2007 58.00 58.14 57.91 58.14 82,341 +0.15(+0.26%)
Sep 17, 2007 58.01 58.01 57.96 57.99 17,905 -0.08(-0.13%)
Sep 14, 2007 58.12 58.13 57.98 58.06 35,550 +0.05(+0.09%)
Sep 13, 2007 58.07 58.09 57.99 58.01 22,611 -0.11(-0.20%)
Sep 12, 2007 58.16 58.16 58.09 58.13 68,225 +0.00(+0.00%)
Sep 11, 2007 58.19 58.21 58.13 58.13 43,523 -0.10(-0.17%)
Sep 10, 2007 58.19 58.28 58.15 58.22 17,513 +0.07(+0.12%)
Sep 07, 2007 58.05 58.20 58.05 58.16 49,666 +0.17(+0.29%)
Sep 06, 2007 57.96 58.01 57.92 57.99 64,957 -0.05(-0.08%)
Sep 05, 2007 57.94 58.05 57.94 58.03 38,033 +0.18(+0.30%)
Sep 04, 2007 57.88 57.89 57.81 57.86 36,726 -0.24(-0.41%)
Aug 31, 2007 58.00 58.31 57.34 58.09 56,593 -0.02(-0.04%)
Aug 30, 2007 58.12 58.14 58.06 58.12 87,699 +0.10(+0.17%)
Aug 29, 2007 58.07 58.12 57.96 58.02 96,064 -0.08(-0.14%)
Aug 28, 2007 57.92 58.10 57.92 58.10 30,975 +0.18(+0.30%)
Aug 27, 2007 57.80 57.93 57.70 57.93 135,274 +0.07(+0.12%)
Aug 24, 2007 57.87 57.90 57.77 57.86 41,170 +0.04(+0.07%)
Aug 23, 2007 57.86 57.93 57.82 57.82 70,578 -0.13(-0.22%)
Aug 22, 2007 57.93 58.00 57.93 57.95 53,456 -0.18(-0.30%)
Aug 21, 2007 58.09 58.16 57.96 58.13 94,496 +0.14(+0.24%)
Aug 20, 2007 57.95 58.03 57.93 57.99 46,529 +0.05(+0.09%)
Aug 17, 2007 57.96 57.97 57.87 57.93 50,319 +0.06(+0.11%)
Aug 16, 2007 57.84 58.03 57.81 57.87 136,973 +0.07(+0.12%)
Aug 15, 2007 57.74 57.80 57.69 57.80 29,407 +0.18(+0.32%)
Aug 14, 2007 57.55 57.67 57.54 57.62 14,638 +0.06(+0.10%)
Aug 13, 2007 57.51 57.62 57.49 57.57 40,647 +0.02(+0.04%)
Aug 10, 2007 57.63 57.66 57.51 57.54 59,729 -0.03(-0.05%)
Aug 09, 2007 57.55 57.58 57.51 57.57 120,636 +0.16(+0.28%)
Aug 08, 2007 57.44 57.45 57.31 57.41 85,085 -0.08(-0.13%)
Aug 07, 2007 57.49 57.56 57.44 57.49 61,690 -0.01(-0.01%)
Aug 06, 2007 57.53 57.65 57.48 57.50 40,386 -0.13(-0.23%)
Aug 03, 2007 57.61 57.63 57.49 57.63 39,602 +0.14(+0.24%)
Aug 02, 2007 57.43 57.50 57.35 57.49 104,298 +0.03(+0.05%)
Aug 01, 2007 57.48 57.53 57.43 57.46 39,340 -0.20(-0.34%)
Jul 31, 2007 57.58 57.66 57.55 57.66 39,732 +0.01(+0.01%)
Jul 30, 2007 57.67 57.72 57.61 57.65 53,717 -0.05(-0.08%)
Jul 27, 2007 57.63 57.71 57.40 57.70 56,462 +0.05(+0.08%)
Jul 26, 2007 57.65 57.71 57.51 57.65 66,787 +0.18(+0.32%)
Jul 25, 2007 57.44 57.52 57.43 57.47 49,666 -0.01(-0.01%)
Jul 24, 2007 57.42 57.48 57.40 57.48 173,046 +0.09(+0.16%)
Jul 23, 2007 57.38 57.39 57.34 57.38 14,507 +0.03(+0.05%)
Jul 20, 2007 57.33 57.41 57.33 57.35 129,915 +0.08(+0.13%)
Jul 19, 2007 57.28 57.29 57.22 57.28 25,094 -0.06(-0.11%)
Jul 18, 2007 57.25 57.36 57.24 57.34 54,763 +0.07(+0.12%)
Jul 17, 2007 57.25 57.27 57.21 57.27 40,647 +0.02(+0.03%)
Jul 16, 2007 57.17 57.25 57.14 57.25 70,447 +0.08(+0.15%)
Jul 13, 2007 57.23 57.23 57.15 57.17 21,304 -0.02(-0.03%)
Jul 12, 2007 57.26 57.26 57.15 57.18 517,049 -0.05(-0.09%)
Jul 11, 2007 57.30 57.30 57.22 57.24 58,292 +0.00(+0.00%)
Jul 10, 2007 57.12 57.24 57.12 57.24 44,307 +0.14(+0.24%)
Jul 09, 2007 57.02 57.11 57.02 57.10 62,343 +0.07(+0.12%)
Jul 06, 2007 57.12 57.12 57.03 57.03 92,404 -0.05(-0.08%)
Jul 05, 2007 57.17 57.17 57.04 57.08 41,824 -0.15(-0.27%)
Jul 03, 2007 57.30 57.31 57.19 57.23 50,580 -0.02(-0.03%)
Jul 02, 2007 57.20 57.25 57.18 57.25 19,866 -0.11(-0.20%)
Jun 29, 2007 57.32 57.37 57.31 57.36 36,596 +0.07(+0.12%)
Jun 28, 2007 57.31 57.34 57.27 57.29 71,623 -0.03(-0.05%)
Jun 27, 2007 57.38 57.40 57.29 57.32 49,535 +0.00(+0.00%)
Jun 26, 2007 57.31 57.33 57.28 57.32 47,313 +0.01(+0.01%)
Jun 25, 2007 57.25 57.33 57.25 57.31 59,991 +0.08(+0.15%)
Jun 22, 2007 57.15 57.23 57.14 57.23 54,763 +0.03(+0.05%)
Jun 21, 2007 57.19 57.22 57.16 57.20 19,735 +0.01(+0.01%)
Jun 20, 2007 57.18 57.21 57.13 57.19 22,219 +0.01(+0.01%)
Jun 19, 2007 57.00 57.18 57.00 57.18 136,712 +0.07(+0.12%)
Jun 18, 2007 57.12 57.12 57.08 57.12 14,246 +0.02(+0.04%)
Jun 15, 2007 56.98 57.09 56.98 57.09 44,830 +0.08(+0.13%)
Jun 14, 2007 57.02 57.02 56.95 57.02 107,173 +0.00(+0.00%)
Jun 13, 2007 56.97 57.04 56.97 57.02 28,623 +0.04(+0.07%)
Jun 12, 2007 57.06 57.08 56.97 56.98 100,639 -0.09(-0.16%)
Jun 11, 2007 57.06 57.11 57.02 57.07 84,040 +0.04(+0.07%)
Jun 08, 2007 56.95 57.05 56.95 57.03 17,252 -0.01(-0.01%)
Jun 07, 2007 57.12 57.19 57.02 57.04 142,724 -0.11(-0.19%)
Jun 06, 2007 57.10 57.17 57.10 57.15 34,896 +0.05(+0.08%)
Jun 05, 2007 57.15 57.15 57.06 57.10 43,261 -0.05(-0.08%)
Jun 04, 2007 57.13 57.15 57.11 57.15 35,289 +0.03(+0.05%)
Jun 01, 2007 57.15 57.18 57.12 57.12 69,009 -0.31(-0.53%)
May 31, 2007 57.42 57.42 57.35 57.42 55,155 -0.02(-0.03%)
May 30, 2007 57.46 57.46 57.44 57.44 30,453 +0.03(+0.05%)
May 29, 2007 57.44 57.48 57.40 57.41 67,310 -0.07(-0.12%)
May 25, 2007 57.48 57.49 57.44 57.48 97,632 +0.03(+0.05%)
May 24, 2007 57.45 57.46 57.41 57.44 18,690 +0.02(+0.04%)
May 23, 2007 57.44 57.46 57.41 57.42 98,155 -0.02(-0.03%)
May 22, 2007 57.49 57.51 57.44 57.44 103,253 -0.03(-0.05%)
May 21, 2007 57.46 57.47 57.43 57.47 59,599 +0.04(+0.07%)
May 18, 2007 57.50 57.54 56.38 57.43 68,225 -0.06(-0.11%)
May 17, 2007 57.54 57.54 57.49 57.49 38,948 -0.05(-0.08%)
May 16, 2007 57.55 57.57 57.52 57.54 104,952 +0.01(+0.01%)
May 15, 2007 57.57 57.57 57.49 57.53 85,477 -0.02(-0.04%)
May 14, 2007 57.54 57.57 57.54 57.55 30,583 -0.01(-0.01%)
May 11, 2007 57.62 57.63 57.55 57.56 11,501 +0.01(+0.01%)
May 10, 2007 57.58 57.58 57.54 57.55 20,912 -0.04(-0.07%)
May 09, 2007 57.62 57.62 57.53 57.59 62,474 +0.01(+0.01%)
May 08, 2007 57.60 57.63 57.56 57.58 34,766 +0.02(+0.03%)
May 07, 2007 57.56 57.57 57.55 57.57 24,571 +0.00(+0.00%)
May 04, 2007 57.57 57.59 57.54 57.57 43,131 +0.05(+0.09%)
May 03, 2007 57.53 57.54 57.51 57.51 46,659 -0.03(-0.05%)
May 02, 2007 57.59 57.60 57.54 57.54 59,076 -0.04(-0.07%)
May 01, 2007 57.67 57.67 57.54 57.58 65,872 -0.07(-0.12%)
Apr 30, 2007 57.61 57.67 57.61 57.65 75,283 +0.11(+0.19%)
Apr 27, 2007 57.60 57.61 57.53 57.54 29,276 -0.01(-0.01%)
Apr 26, 2007 57.61 57.61 57.55 57.55 21,434 -0.07(-0.12%)
Apr 25, 2007 57.66 57.67 57.61 57.62 39,210 -0.02(-0.03%)
Apr 24, 2007 57.63 57.67 57.57 57.64 118,152 +0.03(+0.05%)
Apr 23, 2007 57.57 57.66 57.57 57.61 1,372,088 +0.03(+0.05%)
Apr 20, 2007 57.55 57.57 57.55 57.57 37,641 +0.03(+0.05%)
Apr 19, 2007 57.56 57.56 57.53 57.54 50,973 +0.02(+0.03%)
Apr 18, 2007 57.49 57.56 57.48 57.53 68,225 +0.08(+0.13%)
Apr 17, 2007 57.39 57.48 57.39 57.45 109,395 +0.07(+0.12%)
Apr 16, 2007 57.35 57.38 57.35 57.38 69,140 +0.07(+0.12%)
Apr 13, 2007 57.38 57.38 57.29 57.31 44,176 -0.16(-0.28%)
Apr 12, 2007 57.46 57.48 57.44 57.48 54,632 +0.13(+0.23%)
Apr 11, 2007 57.35 57.42 57.35 57.35 24,179 -0.03(-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.