Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	74.06	74.10	74.05	74.10	1,522,555	+0.04(+0.05%)
Nov 27, 2019	74.11	74.11	74.06	74.06	1,697,903	-0.06(-0.09%)
Nov 26, 2019	74.13	74.14	74.11	74.12	1,312,751	+0.06(+0.07%)
Nov 25, 2019	74.05	74.10	74.05	74.07	1,369,504	+0.02(+0.02%)
Nov 22, 2019	74.11	74.11	74.04	74.05	2,231,467	-0.01(-0.01%)
Nov 21, 2019	74.11	74.11	74.06	74.06	2,205,361	-0.05(-0.07%)
Nov 20, 2019	74.14	74.16	74.10	74.11	2,030,336	+0.02(+0.02%)
Nov 19, 2019	74.06	74.10	74.05	74.10	1,585,125	+0.01(+0.01%)
Nov 18, 2019	74.09	74.10	74.06	74.09	2,627,375	+0.08(+0.11%)
Nov 15, 2019	74.03	74.04	74.00	74.00	1,096,335	-0.02(-0.02%)
Nov 14, 2019	74.05	74.08	74.02	74.02	753,572	+0.06(+0.09%)
Nov 13, 2019	73.95	73.98	73.92	73.96	805,100	+0.08(+0.11%)
Nov 12, 2019	73.87	73.90	73.84	73.88	897,958	+0.01(+0.01%)
Nov 11, 2019	73.90	73.90	73.83	73.87	660,247	+0.00(+0.00%)
Nov 08, 2019	73.84	73.92	73.84	73.87	1,117,150	+0.02(+0.02%)
Nov 07, 2019	73.92	73.94	73.78	73.85	1,570,580	-0.15(-0.20%)
Nov 06, 2019	73.99	74.02	73.97	74.00	1,671,182	+0.07(+0.10%)
Nov 05, 2019	73.99	74.00	73.90	73.92	1,072,822	-0.10(-0.14%)
Nov 04, 2019	74.04	74.07	74.02	74.02	1,957,768	-0.11(-0.15%)

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.