Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 67.54 67.56 67.50 67.55 646,227 +0.03(+0.05%)
Jun 27, 2014 67.50 67.52 67.48 67.52 1,221,117 +0.03(+0.04%)
Jun 26, 2014 67.47 67.51 67.47 67.49 611,755 +0.04(+0.06%)
Jun 25, 2014 67.47 67.48 67.44 67.45 877,537 +0.03(+0.05%)
Jun 24, 2014 67.39 67.42 67.38 67.42 765,717 +0.04(+0.06%)
Jun 23, 2014 67.42 67.42 67.37 67.38 1,097,636 -0.02(-0.02%)
Jun 20, 2014 67.36 67.40 67.36 67.39 1,212,853 -0.03(-0.04%)
Jun 19, 2014 67.45 67.47 67.40 67.42 1,867,437 +0.03(+0.04%)
Jun 18, 2014 67.34 67.42 67.31 67.39 1,831,729 +0.06(+0.09%)
Jun 17, 2014 67.36 67.38 67.32 67.33 762,363 -0.05(-0.07%)
Jun 16, 2014 67.38 67.42 67.38 67.38 1,649,575 -0.03(-0.04%)
Jun 13, 2014 67.37 67.42 67.36 67.41 593,219 -0.04(-0.06%)
Jun 12, 2014 67.41 67.47 67.39 67.45 705,473 +0.04(+0.06%)
Jun 11, 2014 67.43 67.43 67.39 67.41 882,628 +0.02(+0.02%)
Jun 10, 2014 67.39 67.41 67.37 67.39 989,255 -0.08(-0.12%)
Jun 06, 2014 67.54 67.54 67.48 67.48 816,332 -0.03(-0.05%)
Jun 05, 2014 67.50 67.53 67.48 67.51 702,981 +0.03(+0.04%)
Jun 04, 2014 67.49 67.49 67.45 67.48 1,003,569 +0.02(+0.03%)
Jun 03, 2014 67.53 67.53 67.46 67.47 606,398 -0.05(-0.07%)
Jun 02, 2014 67.56 67.57 67.50 67.52 669,734 -0.06(-0.09%)
May 30, 2014 67.58 67.59 67.55 67.58 1,213,249 -0.03(-0.04%)
May 29, 2014 67.61 67.66 67.59 67.60 1,055,236 -0.02(-0.02%)
May 28, 2014 67.58 67.64 67.57 67.62 749,976 +0.06(+0.09%)
May 27, 2014 67.53 67.56 67.52 67.56 778,872 +0.03(+0.04%)
May 23, 2014 67.55 67.53 67.53 67.53 1,030,618 +0.01(+0.01%)
May 22, 2014 67.55 67.56 67.52 67.53 493,650 -0.03(-0.05%)
May 21, 2014 67.55 67.57 67.53 67.56 713,404 -0.02(-0.02%)
May 20, 2014 67.55 67.59 67.53 67.58 986,458 +0.04(+0.06%)
May 19, 2014 67.55 67.57 67.53 67.53 870,556 +0.03(+0.04%)
May 16, 2014 67.50 67.53 67.48 67.51 591,356 -0.03(-0.04%)
May 15, 2014 67.50 67.55 67.48 67.53 925,333 +0.03(+0.05%)
May 14, 2014 67.47 67.54 67.45 67.50 805,681 +0.06(+0.09%)
May 13, 2014 67.41 67.44 67.39 67.44 932,455 +0.06(+0.09%)
May 12, 2014 67.37 67.42 67.37 67.38 529,241 -0.02(-0.02%)
May 09, 2014 67.41 67.43 67.39 67.40 858,872 -0.01(-0.02%)
May 08, 2014 67.39 67.42 67.36 67.41 749,250 +0.05(+0.07%)
May 07, 2014 67.33 67.38 67.31 67.37 772,792 +0.04(+0.06%)
May 06, 2014 67.32 67.34 67.30 67.32 1,933,543 +0.00(+0.00%)
May 05, 2014 67.32 67.35 67.31 67.32 692,095 -0.01(-0.01%)
May 02, 2014 67.27 67.34 67.25 67.33 976,987 +0.00(+0.01%)
May 01, 2014 67.32 67.37 67.31 67.33 670,759 +0.03(+0.04%)
Apr 30, 2014 67.30 67.33 67.28 67.30 801,341 +0.05(+0.07%)
Apr 29, 2014 67.22 67.26 67.22 67.25 591,162 +0.00(+0.00%)
Apr 28, 2014 67.27 67.28 67.23 67.25 629,167 -0.01(-0.01%)
Apr 25, 2014 67.25 67.28 67.24 67.26 526,972 +0.04(+0.06%)
Apr 24, 2014 67.21 67.24 67.19 67.22 860,260 +0.01(+0.01%)
Apr 23, 2014 67.22 67.25 67.20 67.21 1,729,789 +0.01(+0.01%)
Apr 22, 2014 67.21 67.22 67.18 67.20 725,580 -0.01(-0.01%)
Apr 21, 2014 67.19 67.23 67.18 67.21 1,417,427 +0.00(+0.00%)
Apr 17, 2014 67.26 67.21 67.21 67.21 1,494,701 -0.08(-0.11%)
Apr 16, 2014 67.31 67.33 67.28 67.28 1,478,793 -0.02(-0.02%)
Apr 15, 2014 67.30 67.34 67.28 67.30 971,426 +0.00(+0.00%)
Apr 14, 2014 67.33 67.35 67.30 67.30 987,319 -0.06(-0.09%)
Apr 11, 2014 67.35 67.38 67.32 67.36 1,092,929 +0.01(+0.01%)
Apr 10, 2014 67.29 67.39 67.29 67.35 739,644 +0.04(+0.06%)
Apr 09, 2014 67.21 67.31 67.18 67.31 867,929 +0.08(+0.12%)
Apr 08, 2014 67.21 67.23 67.17 67.23 785,832 +0.04(+0.06%)
Apr 07, 2014 67.21 67.23 67.18 67.18 1,158,212 +0.03(+0.04%)
Apr 04, 2014 67.13 67.19 67.12 67.16 1,700,462 +0.07(+0.10%)
Apr 03, 2014 67.06 67.10 67.05 67.09 2,205,008 +0.02(+0.03%)
Apr 02, 2014 67.13 67.13 67.05 67.07 975,987 -0.07(-0.11%)
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.