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 30, 2015	68.18	68.20	68.13	68.15	3,659,878	-0.03(-0.04%)
Nov 27, 2015	68.19	68.21	68.18	68.18	354,984	+0.00(+0.00%)
Nov 25, 2015	68.17	68.18	68.18	68.18	741,717	-0.02(-0.03%)
Nov 24, 2015	68.19	68.19	68.13	68.19	883,286	+0.05(+0.08%)
Nov 23, 2015	68.12	68.17	68.08	68.14	985,234	-0.01(-0.01%)
Nov 20, 2015	68.19	68.19	68.13	68.15	1,733,413	+0.00(+0.00%)
Nov 19, 2015	68.18	68.18	68.13	68.15	857,419	+0.00(+0.00%)
Nov 18, 2015	68.14	68.18	68.12	68.15	1,129,729	-0.03(-0.05%)
Nov 17, 2015	68.12	68.19	68.08	68.19	1,385,442	+0.00(+0.00%)
Nov 16, 2015	68.20	68.21	68.17	68.19	958,668	+0.03(+0.05%)
Nov 13, 2015	68.15	68.17	68.11	68.15	969,298	+0.09(+0.13%)
Nov 12, 2015	68.15	68.15	68.06	68.07	1,617,897	-0.03(-0.04%)
Nov 11, 2015	68.38	68.38	68.05	68.09	932,673	-0.02(-0.03%)
Nov 10, 2015	68.04	68.13	68.02	68.11	1,284,838	+0.09(+0.13%)
Nov 09, 2015	68.00	68.04	67.98	68.02	1,375,170	-0.01(-0.01%)
Nov 06, 2015	68.02	68.05	67.99	68.03	989,869	-0.13(-0.19%)
Nov 05, 2015	68.18	68.18	68.10	68.16	1,138,490	+0.03(+0.04%)
Nov 04, 2015	68.25	68.26	68.13	68.13	2,870,766	-0.12(-0.17%)
Nov 03, 2015	68.27	68.29	68.22	68.25	1,168,834	-0.01(-0.01%)

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.