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 (%)
Jun 28, 2013 66.34 66.41 66.33 66.40 1,377,706 +0.07(+0.11%)
Jun 26, 2013 66.38 66.38 66.29 66.33 945,925 +0.08(+0.13%)
Jun 25, 2013 66.25 66.32 66.22 66.24 1,521,212 +0.05(+0.08%)
Jun 24, 2013 66.13 66.30 66.12 66.19 2,132,442 -0.16(-0.24%)
Jun 21, 2013 66.41 66.47 66.33 66.35 2,806,661 -0.08(-0.12%)
Jun 20, 2013 66.47 66.54 66.37 66.43 1,363,874 -0.16(-0.24%)
Jun 19, 2013 66.79 66.80 66.57 66.59 887,262 -0.20(-0.30%)
Jun 18, 2013 66.72 66.81 66.72 66.79 908,524 -0.03(-0.05%)
Jun 17, 2013 66.85 66.86 66.81 66.82 788,388 +0.01(+0.01%)
Jun 14, 2013 66.81 66.86 66.81 66.81 884,596 +0.06(+0.09%)
Jun 13, 2013 66.67 66.76 66.66 66.76 902,558 +0.09(+0.14%)
Jun 12, 2013 66.66 66.71 66.66 66.67 686,782 -0.01(-0.01%)
Jun 11, 2013 66.62 66.67 66.58 66.67 1,426,059 -0.01(-0.01%)
Jun 10, 2013 66.68 66.70 66.64 66.68 1,110,488 -0.04(-0.06%)
Jun 07, 2013 66.79 66.79 66.72 66.72 1,154,339 -0.08(-0.12%)
Jun 06, 2013 66.80 66.84 66.77 66.80 915,796 -0.03(-0.05%)
Jun 05, 2013 66.78 66.85 66.78 66.83 1,059,453 +0.02(+0.04%)
Jun 04, 2013 66.77 66.82 66.77 66.81 1,092,063 +0.02(+0.02%)
Jun 03, 2013 66.74 66.83 66.73 66.79 1,527,706 +0.03(+0.05%)
May 31, 2013 66.86 66.86 66.71 66.76 1,633,630 -0.03(-0.05%)
May 30, 2013 66.84 66.85 66.77 66.79 1,147,714 -0.01(-0.01%)
May 29, 2013 66.81 66.84 66.78 66.80 1,808,688 +0.00(+0.00%)
May 28, 2013 66.93 66.94 66.80 66.80 945,546 -0.14(-0.21%)
May 24, 2013 66.94 66.97 66.92 66.94 747,759 +0.00(+0.00%)
May 23, 2013 66.96 66.99 66.90 66.94 1,020,689 -0.03(-0.04%)
May 22, 2013 67.02 67.07 66.95 66.97 910,349 -0.06(-0.09%)
May 21, 2013 67.01 67.04 66.99 67.03 1,142,011 +0.03(+0.05%)
May 20, 2013 67.04 67.05 66.99 67.00 4,199,797 -0.04(-0.06%)
May 17, 2013 67.05 67.05 67.00 67.04 714,887 -0.02(-0.04%)
May 16, 2013 67.03 67.08 67.01 67.06 910,485 +0.06(+0.09%)
May 15, 2013 67.00 67.02 66.98 67.00 848,634 +0.00(+0.00%)
May 13, 2013 67.00 67.01 67.00 67.00 844,383 +0.01(+0.01%)
May 10, 2013 67.06 67.07 67.00 67.00 659,341 -0.10(-0.15%)
May 09, 2013 67.10 67.11 67.08 67.10 816,201 +0.02(+0.04%)
May 08, 2013 67.10 67.10 67.06 67.07 756,387 +0.00(+0.00%)
May 07, 2013 67.10 67.10 67.07 67.07 885,070 -0.03(-0.05%)
May 06, 2013 67.10 67.12 67.08 67.10 1,578,640 +0.02(+0.04%)
May 03, 2013 67.14 67.18 67.06 67.08 1,067,640 -0.10(-0.15%)
May 02, 2013 67.18 67.19 67.15 67.18 860,705 +0.02(+0.02%)
May 01, 2013 67.16 67.18 67.15 67.16 586,142 +0.05(+0.08%)
Apr 30, 2013 67.14 67.15 67.11 67.11 1,484,144 -0.01(-0.01%)
Apr 29, 2013 67.14 67.14 67.11 67.12 783,733 -0.00(-0.01%)
Apr 26, 2013 67.09 67.13 67.09 67.12 567,764 +0.04(+0.06%)
Apr 25, 2013 67.06 67.10 67.05 67.09 949,669 +0.01(+0.01%)
Apr 24, 2013 67.08 67.09 67.06 67.08 615,981 +0.00(+0.00%)
Apr 23, 2013 67.09 67.08 67.06 67.08 1,732,635 +0.01(+0.01%)
Apr 22, 2013 67.04 67.08 67.04 67.07 1,638,106 +0.04(+0.06%)
Apr 19, 2013 67.04 67.06 67.02 67.03 760,274 -0.02(-0.04%)
Apr 18, 2013 67.08 67.08 67.04 67.05 1,148,757 -0.01(-0.01%)
Apr 17, 2013 67.05 67.08 67.04 67.06 819,725 -0.01(-0.01%)
Apr 16, 2013 67.06 67.07 67.04 67.07 968,885 +0.01(+0.01%)
Apr 15, 2013 67.05 67.08 67.04 67.06 1,264,775 +0.00(+0.00%)
Apr 12, 2013 67.04 67.06 67.01 67.06 806,847 +0.04(+0.06%)
Apr 11, 2013 66.99 67.03 66.99 67.02 1,094,295 +0.01(+0.02%)
Apr 10, 2013 67.04 67.04 67.00 67.01 1,557,396 -0.03(-0.05%)
Apr 09, 2013 67.05 67.05 67.03 67.04 742,380 +0.01(+0.02%)
Apr 08, 2013 67.05 67.05 67.02 67.03 4,723,649 -0.01(-0.02%)
Apr 05, 2013 67.02 67.06 67.01 67.04 1,753,225 +0.01(+0.01%)
Apr 04, 2013 66.98 67.04 66.98 67.04 2,156,180 +0.07(+0.11%)
Apr 03, 2013 66.96 66.99 66.93 66.96 1,399,474 +0.02(+0.02%)
Apr 02, 2013 66.95 66.95 66.92 66.95 763,655 +0.03(+0.05%)
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.