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 (%)
Feb 27, 2015	67.73	67.77	67.70	67.75	830,020	+0.04(+0.06%)
Feb 26, 2015	67.76	67.79	67.69	67.70	1,234,447	-0.09(-0.14%)
Feb 25, 2015	67.79	67.81	67.76	67.80	1,441,961	-0.01(-0.01%)
Feb 24, 2015	67.66	67.81	67.63	67.81	1,044,900	+0.14(+0.20%)
Feb 23, 2015	67.68	67.71	67.66	67.67	1,381,304	+0.03(+0.05%)
Feb 20, 2015	67.70	67.74	67.61	67.64	1,528,239	+0.00(+0.00%)
Feb 19, 2015	67.68	67.70	67.64	67.64	1,173,976	-0.04(-0.06%)
Feb 18, 2015	67.56	67.70	67.54	67.68	1,531,333	+0.10(+0.15%)
Feb 17, 2015	67.63	67.68	67.54	67.58	2,187,785	-0.06(-0.09%)
Feb 13, 2015	67.68	67.64	67.64	67.64	1,529,319	-0.03(-0.04%)
Feb 12, 2015	67.65	67.70	67.65	67.66	1,342,109	+0.04(+0.06%)
Feb 11, 2015	67.65	67.69	67.61	67.62	1,513,534	+0.00(+0.00%)
Feb 10, 2015	67.67	67.67	67.61	67.62	857,155	-0.06(-0.09%)
Feb 09, 2015	67.74	67.74	67.65	67.68	880,337	-0.02(-0.02%)
Feb 06, 2015	67.77	67.81	67.68	67.70	1,316,287	-0.26(-0.39%)
Feb 05, 2015	67.92	67.97	67.89	67.96	1,167,668	-0.01(-0.01%)
Feb 04, 2015	67.88	67.97	67.86	67.97	1,136,266	+0.03(+0.05%)
Feb 03, 2015	68.02	68.02	67.92	67.93	1,323,613	-0.08(-0.12%)

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.