Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.40 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 77.10 77.21 77.10 77.00 3,808,300 +0.00(+0.00%)
Nov 29, 2021 76.89 77.02 76.89 77.00 2,465,053 +0.02(+0.02%)
Nov 26, 2021 76.86 77.03 76.85 76.98 1,174,663 +0.27(+0.36%)
Nov 24, 2021 76.70 76.75 76.70 76.71 5,224,643 -0.07(-0.09%)
Nov 23, 2021 76.79 76.81 76.76 76.78 7,219,483 -0.02(-0.02%)
Nov 22, 2021 76.87 76.89 76.78 76.80 2,381,599 -0.16(-0.21%)
Nov 19, 2021 77.05 77.10 76.96 76.96 4,086,468 -0.04(-0.05%)
Nov 18, 2021 76.93 76.99 76.93 76.99 1,616,421 +0.01(+0.01%)
Nov 17, 2021 76.93 76.98 76.92 76.98 3,062,772 +0.06(+0.07%)
Nov 16, 2021 76.89 76.96 76.89 76.93 1,722,885 -0.01(-0.01%)
Nov 15, 2021 76.98 76.99 76.92 76.94 2,778,636 -0.05(-0.06%)
Nov 12, 2021 77.01 77.01 76.95 76.98 2,930,347 +0.08(+0.10%)
Nov 11, 2021 76.97 76.98 76.90 76.91 2,250,250 -0.13(-0.17%)
Nov 10, 2021 77.12 77.04 4,066,018 -0.21(-0.27%)
Nov 09, 2021 77.28 77.29 77.25 77.25 2,684,825 +0.01(+0.01%)
Nov 08, 2021 77.26 77.28 77.18 77.24 2,904,080 -0.09(-0.11%)
Nov 05, 2021 77.27 77.34 77.22 77.33 2,817,511 +0.09(+0.11%)
Nov 04, 2021 77.17 77.28 77.17 77.24 3,122,134 +0.09(+0.12%)
Nov 03, 2021 77.14 77.16 77.00 77.15 3,001,269 -0.01(-0.01%)
Nov 02, 2021 77.10 77.18 77.08 77.16 2,768,401 +0.09(+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.