Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.67 -0.12 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 73.05 73.14 73.00 73.06 3,459,311 -0.09(-0.12%)
Dec 29, 2022 73.12 73.14 73.08 73.14 6,045,884 +0.08(+0.11%)
Dec 28, 2022 73.11 73.13 72.93 73.07 3,602,280 +0.01(+0.01%)
Dec 27, 2022 73.14 73.21 73.05 73.06 3,345,642 -0.20(-0.28%)
Dec 23, 2022 73.18 73.30 73.18 73.26 3,022,826 -0.08(-0.10%)
Dec 22, 2022 73.26 73.41 73.26 73.34 3,880,886 -0.02(-0.03%)
Dec 21, 2022 73.38 73.41 73.31 73.36 3,751,821 +0.11(+0.15%)
Dec 20, 2022 73.22 73.35 73.18 73.25 4,013,984 -0.11(-0.15%)
Dec 19, 2022 73.41 73.55 73.34 73.36 4,512,665 -0.16(-0.21%)
Dec 16, 2022 73.32 73.55 73.32 73.51 6,387,299 +0.03(+0.04%)
Dec 15, 2022 73.45 73.50 73.33 73.48 3,927,230 +0.05(+0.07%)
Dec 14, 2022 73.45 73.54 73.27 73.43 5,370,240 +0.03(+0.04%)
Dec 13, 2022 73.48 73.56 73.36 73.40 3,711,748 +0.28(+0.38%)
Dec 12, 2022 73.19 73.25 73.08 73.12 4,571,692 -0.07(-0.09%)
Dec 09, 2022 73.21 73.26 73.18 73.19 3,111,976 -0.03(-0.04%)
Dec 08, 2022 73.21 73.33 73.21 73.22 3,569,223 -0.15(-0.20%)
Dec 07, 2022 73.21 73.38 73.14 73.37 5,066,383 +0.25(+0.34%)
Dec 06, 2022 73.10 73.15 73.06 73.11 3,528,911 +0.06(+0.08%)
Dec 05, 2022 73.17 73.24 73.03 73.06 3,463,900 -0.25(-0.34%)
Dec 02, 2022 73.11 73.34 73.07 73.31 3,443,450 +0.02(+0.03%)
Dec 01, 2022 73.11 73.29 72.96 73.29 3,939,619 +0.24(+0.34%)
Nov 30, 2022 72.68 73.04 72.63 73.04 3,270,742 +0.28(+0.39%)
Nov 29, 2022 72.75 72.80 72.72 72.76 3,328,462 -0.07(-0.09%)
Nov 28, 2022 72.82 72.89 72.77 72.83 4,055,053 +0.01(+0.01%)
Nov 25, 2022 72.86 72.86 72.69 72.82 850,379 +0.04(+0.05%)
Nov 23, 2022 72.69 72.81 72.62 72.78 2,290,480 +0.10(+0.13%)
Nov 22, 2022 72.68 72.70 72.62 72.69 3,301,922 +0.07(+0.09%)
Nov 21, 2022 72.67 72.72 72.59 72.62 2,578,615 -0.02(-0.03%)
Nov 18, 2022 72.69 72.74 72.62 72.64 3,477,825 -0.10(-0.13%)
Nov 17, 2022 72.72 72.93 72.65 72.73 2,992,824 -0.15(-0.20%)
Nov 16, 2022 72.87 72.91 72.80 72.88 5,105,963 +0.07(+0.09%)
Nov 15, 2022 72.77 72.81 72.67 72.81 3,063,985 +0.18(+0.25%)
Nov 14, 2022 72.64 72.65 72.56 72.63 3,587,154 -0.05(-0.07%)
Nov 11, 2022 72.58 72.71 72.58 72.68 3,761,134 +0.00(+0.00%)
Nov 10, 2022 72.37 72.74 72.37 72.68 3,560,259 +0.60(+0.83%)
Nov 09, 2022 71.91 72.09 71.91 72.08 2,927,486 +0.13(+0.17%)
Nov 08, 2022 71.83 71.97 71.83 71.95 3,020,536 +0.14(+0.19%)
Nov 07, 2022 71.84 71.87 71.80 71.81 2,405,969 -0.08(-0.11%)
Nov 04, 2022 71.83 71.93 71.75 71.89 4,235,708 +0.08(+0.11%)
Nov 03, 2022 71.71 71.83 71.68 71.81 5,167,885 -0.11(-0.15%)
Nov 02, 2022 71.99 71.85 71.92 2,958,358 -0.08(-0.11%)
Nov 01, 2022 72.22 72.26 71.98 72.00 2,771,823 -0.03(-0.04%)
Oct 31, 2022 72.05 72.14 71.97 72.03 4,054,694 -0.14(-0.19%)
Oct 28, 2022 72.14 72.25 72.12 72.16 1,975,050 -0.11(-0.15%)
Oct 27, 2022 72.20 72.32 72.13 72.27 3,508,975 +0.19(+0.27%)
Oct 26, 2022 72.04 72.14 72.03 72.07 3,159,894 +0.09(+0.12%)
Oct 25, 2022 71.97 72.09 71.94 71.99 3,983,122 +0.16(+0.23%)
Oct 24, 2022 71.73 71.92 71.71 71.82 4,533,945 +0.02(+0.03%)
Oct 21, 2022 71.65 71.88 71.51 71.80 2,828,604 +0.25(+0.35%)
Oct 20, 2022 71.65 71.74 71.55 71.55 2,242,520 -0.14(-0.20%)
Oct 19, 2022 71.76 71.82 71.70 71.70 3,109,591 -0.26(-0.36%)
Oct 18, 2022 71.94 72.04 71.86 71.96 5,744,533 +0.09(+0.12%)
Oct 17, 2022 71.94 72.03 71.87 71.87 6,546,277 +0.08(+0.11%)
Oct 14, 2022 72.04 72.07 71.76 71.79 5,426,993 -0.12(-0.16%)
Oct 13, 2022 71.74 72.01 71.69 71.91 2,884,896 -0.18(-0.25%)
Oct 12, 2022 71.99 72.14 71.99 72.09 3,018,293 +0.06(+0.08%)
Oct 11, 2022 72.03 72.17 72.02 72.03 3,972,616 +0.03(+0.04%)
Oct 10, 2022 72.09 72.12 71.96 72.01 3,027,950 -0.10(-0.13%)
Oct 07, 2022 72.08 72.19 72.08 72.10 3,068,415 -0.15(-0.21%)
Oct 06, 2022 72.44 72.44 72.26 72.26 2,152,008 -0.16(-0.23%)
Oct 05, 2022 72.44 72.46 72.33 72.42 2,297,042 -0.12(-0.16%)
Oct 04, 2022 72.50 72.70 72.50 72.54 3,563,757 +0.07(+0.09%)
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.