Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.46 +0.03 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 76.35 76.46 76.35 76.46 2,202,876 +0.03(+0.04%)
Jun 27, 2022 76.45 76.56 76.39 76.43 2,659,469 -0.13(-0.17%)
Jun 24, 2022 76.46 76.69 76.46 76.56 6,014,195 +0.00(+0.00%)
Jun 23, 2022 76.50 76.77 76.50 76.56 3,050,435 +0.18(+0.24%)
Jun 22, 2022 76.39 76.47 76.37 76.38 7,883,558 +0.23(+0.30%)
Jun 21, 2022 76.05 76.22 76.05 76.15 24,242,408 -0.06(-0.08%)
Jun 17, 2022 76.26 76.29 76.09 76.21 7,948,555 -0.02(-0.03%)
Jun 16, 2022 75.84 76.27 75.84 76.23 4,449,789 +0.12(+0.16%)
Jun 15, 2022 75.88 76.20 75.76 76.11 4,575,635 +0.43(+0.57%)
Jun 14, 2022 75.68 76.01 75.65 75.68 3,641,723 -0.25(-0.33%)
Jun 13, 2022 76.04 76.16 75.75 75.93 5,867,621 -0.54(-0.71%)
Jun 10, 2022 76.67 76.67 76.47 76.47 2,664,367 -0.44(-0.57%)
Jun 09, 2022 76.90 76.98 76.89 76.91 3,588,502 -0.11(-0.14%)
Jun 08, 2022 76.97 77.09 76.97 77.02 3,680,294 -0.07(-0.09%)
Jun 07, 2022 77.05 77.16 77.05 77.09 2,156,259 +0.03(+0.04%)
Jun 06, 2022 77.14 77.14 77.04 77.06 2,650,710 -0.14(-0.18%)
Jun 03, 2022 77.16 77.21 77.15 77.20 2,366,358 -0.04(-0.05%)
Jun 02, 2022 77.34 77.34 77.17 77.24 2,590,868 +0.02(+0.03%)
Jun 01, 2022 77.41 77.42 77.18 77.22 2,088,173 -0.32(-0.41%)
May 31, 2022 77.56 77.61 77.46 77.54 2,575,572 -0.20(-0.26%)
May 27, 2022 77.71 77.75 77.67 77.74 3,358,886 +0.06(+0.08%)
May 26, 2022 77.62 77.78 77.62 77.68 4,206,267 +0.04(+0.05%)
May 25, 2022 77.57 77.69 77.57 77.64 3,618,584 +0.08(+0.10%)
May 24, 2022 77.28 77.56 77.28 77.56 4,106,026 +0.31(+0.40%)
May 23, 2022 77.36 77.36 77.23 77.25 2,829,727 -0.08(-0.10%)
May 20, 2022 77.31 77.37 77.24 77.33 2,663,963 +0.10(+0.13%)
May 19, 2022 77.32 77.33 77.23 77.23 2,437,052 +0.13(+0.17%)
May 18, 2022 77.03 77.16 77.00 77.10 2,761,986 +0.01(+0.01%)
May 17, 2022 77.14 77.20 77.08 77.09 4,576,874 -0.23(-0.30%)
May 16, 2022 77.22 77.35 77.22 77.32 3,438,624 +0.11(+0.14%)
May 13, 2022 77.22 77.25 77.15 77.21 6,864,471 -0.07(-0.09%)
May 12, 2022 77.25 77.37 77.23 77.28 3,538,708 +0.14(+0.18%)
May 11, 2022 76.86 77.22 76.86 77.14 41,248,904 -0.05(-0.06%)
May 10, 2022 77.10 77.23 77.10 77.19 25,611,856 +0.49(+0.64%)
May 09, 2022 76.97 77.13 76.70 76.70 3,498,811 -0.15(-0.20%)
May 06, 2022 76.67 77.01 76.67 76.85 4,115,446 -0.11(-0.14%)
May 05, 2022 76.99 77.05 76.86 76.96 3,931,182 -0.16(-0.21%)
May 04, 2022 76.82 77.20 76.74 77.12 11,911,352 +0.28(+0.36%)
May 03, 2022 76.87 76.99 76.83 76.84 4,391,941 -0.02(-0.03%)
May 02, 2022 76.90 76.94 76.86 76.86 5,470,355 -0.17(-0.22%)
Apr 29, 2022 77.00 77.11 76.98 77.03 7,189,674 -0.17(-0.22%)
Apr 28, 2022 77.28 77.28 77.10 77.20 4,071,718 -0.09(-0.12%)
Apr 27, 2022 77.48 77.48 77.26 77.29 4,462,923 -0.09(-0.12%)
Apr 26, 2022 77.29 77.40 77.29 77.38 3,797,890 +0.19(+0.25%)
Apr 25, 2022 77.20 77.36 77.16 77.19 3,996,098 +0.19(+0.25%)
Apr 22, 2022 76.82 77.04 76.81 77.00 3,764,408 +0.02(+0.03%)
Apr 21, 2022 76.90 77.14 76.89 76.98 3,541,061 -0.23(-0.30%)
Apr 20, 2022 77.14 77.24 77.14 77.21 3,470,722 +0.12(+0.16%)
Apr 19, 2022 77.25 77.28 77.08 77.09 3,685,922 -0.29(-0.37%)
Apr 18, 2022 77.40 77.44 77.36 77.38 3,407,637 -0.05(-0.06%)
Apr 14, 2022 77.52 77.58 77.42 77.43 4,173,490 -0.20(-0.26%)
Apr 13, 2022 77.63 77.78 77.61 77.63 3,588,670 +0.07(+0.09%)
Apr 12, 2022 77.49 77.62 77.47 77.56 3,313,295 +0.25(+0.32%)
Apr 11, 2022 77.24 77.35 77.24 77.31 4,789,929 -0.03(-0.04%)
Apr 08, 2022 77.31 77.41 77.31 77.34 4,452,338 -0.16(-0.21%)
Apr 07, 2022 77.50 77.56 77.43 77.50 5,007,746 +0.08(+0.10%)
Apr 06, 2022 77.32 77.53 77.30 77.42 4,327,864 +0.00(+0.00%)
Apr 05, 2022 77.61 77.68 77.39 77.42 2,958,166 -0.26(-0.33%)
Apr 04, 2022 77.63 77.68 77.58 77.68 2,826,984 +0.05(+0.06%)
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.