Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

78.73 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 62.41 62.41 62.34 62.41 594,569 +0.05(+0.07%)
Jun 29, 2010 62.34 62.41 62.32 62.37 805,831 +0.08(+0.12%)
Jun 25, 2010 62.29 62.29 62.21 62.29 386,223 +0.06(+0.10%)
Jun 24, 2010 62.26 62.27 62.18 62.23 459,849 +0.00(+0.00%)
Jun 23, 2010 62.17 62.23 62.13 62.23 514,312 +0.08(+0.14%)
Jun 22, 2010 62.10 62.16 62.06 62.14 420,745 +0.08(+0.12%)
Jun 21, 2010 61.99 62.06 61.96 62.06 624,573 +0.02(+0.04%)
Jun 18, 2010 62.04 62.07 62.00 62.04 483,978 -0.05(-0.07%)
Jun 17, 2010 62.03 62.10 62.00 62.09 618,930 +0.11(+0.17%)
Jun 16, 2010 61.98 61.98 61.91 61.98 490,483 +0.04(+0.07%)
Jun 15, 2010 61.99 61.99 61.90 61.94 994,406 -0.04(-0.07%)
Jun 14, 2010 61.95 61.98 61.89 61.98 432,790 +0.01(+0.01%)
Jun 11, 2010 61.87 61.99 61.87 61.97 426,969 +0.08(+0.12%)
Jun 10, 2010 61.95 61.96 61.88 61.90 1,074,782 -0.11(-0.17%)
Jun 09, 2010 61.95 62.00 61.93 62.00 937,827 -0.01(-0.01%)
Jun 08, 2010 62.03 62.04 61.96 62.01 1,243,544 -0.03(-0.05%)
Jun 07, 2010 62.03 62.04 61.95 62.04 936,580 +0.04(+0.06%)
Jun 04, 2010 62.00 62.00 61.87 62.00 450,323 +0.23(+0.37%)
Jun 03, 2010 61.84 61.86 61.77 61.77 743,652 -0.10(-0.16%)
Jun 02, 2010 61.85 61.91 61.83 61.87 412,604 -0.04(-0.06%)
Jun 01, 2010 61.88 61.91 61.82 61.91 390,163 +0.12(+0.19%)
May 28, 2010 61.79 61.94 61.75 61.79 496,318 +0.05(+0.09%)
May 27, 2010 61.70 61.75 61.67 61.74 747,349 -0.11(-0.17%)
May 26, 2010 61.86 61.87 61.74 61.85 524,962 -0.07(-0.11%)
May 25, 2010 61.93 62.00 61.89 61.91 757,688 -0.04(-0.06%)
May 24, 2010 61.98 61.98 61.90 61.95 621,516 -0.01(-0.01%)
May 21, 2010 62.05 62.05 61.88 61.96 851,723 +0.08(+0.14%)
May 20, 2010 61.97 61.98 61.88 61.88 732,417 -0.07(-0.11%)
May 19, 2010 61.86 61.97 61.86 61.95 560,294 +0.02(+0.02%)
May 18, 2010 61.83 61.93 61.79 61.93 897,318 +0.12(+0.20%)
May 17, 2010 61.83 61.88 61.74 61.81 590,436 -0.01(-0.01%)
May 14, 2010 61.81 61.82 61.75 61.81 364,241 +0.08(+0.12%)
May 13, 2010 61.71 61.74 61.62 61.74 649,596 +0.05(+0.07%)
May 12, 2010 61.71 61.71 61.65 61.69 341,101 -0.02(-0.02%)
May 11, 2010 61.66 61.75 61.65 61.71 774,034 +0.05(+0.09%)
May 10, 2010 61.69 61.72 61.65 61.65 562,815 -0.12(-0.19%)
May 07, 2010 61.67 61.85 61.64 61.77 836,532 -0.06(-0.10%)
May 06, 2010 61.70 62.28 61.63 61.83 638,644 +0.11(+0.17%)
May 05, 2010 61.65 61.73 61.61 61.72 440,670 +0.14(+0.22%)
May 04, 2010 61.61 61.61 61.55 61.58 561,155 +0.06(+0.10%)
May 03, 2010 61.55 61.61 61.47 61.52 444,457 -0.02(-0.03%)
Apr 30, 2010 61.53 61.57 61.48 61.54 395,598 +0.05(+0.07%)
Apr 29, 2010 61.46 61.50 61.37 61.50 764,906 +0.05(+0.09%)
Apr 28, 2010 61.46 61.50 61.36 61.44 527,524 -0.06(-0.10%)
Apr 27, 2010 61.41 61.52 61.35 61.50 619,832 +0.16(+0.26%)
Apr 26, 2010 61.36 61.38 61.30 61.34 356,902 +0.00(+0.00%)
Apr 23, 2010 61.30 61.37 61.30 61.34 463,437 -0.05(-0.08%)
Apr 22, 2010 61.44 61.49 61.36 61.39 467,508 -0.05(-0.09%)
Apr 21, 2010 61.40 61.45 61.37 61.44 679,429 +0.03(+0.05%)
Apr 20, 2010 61.41 61.42 61.38 61.41 802,144 -0.01(-0.01%)
Apr 19, 2010 61.47 61.47 61.39 61.42 583,845 -0.05(-0.09%)
Apr 16, 2010 61.39 61.50 61.33 61.47 481,926 +0.18(+0.30%)
Apr 15, 2010 61.27 61.33 61.24 61.29 469,669 +0.02(+0.04%)
Apr 14, 2010 61.23 61.31 61.23 61.27 422,908 -0.01(-0.01%)
Apr 13, 2010 61.27 61.30 61.21 61.27 555,622 +0.04(+0.06%)
Apr 12, 2010 61.16 61.26 61.16 61.23 459,464 +0.03(+0.05%)
Apr 09, 2010 61.18 61.20 61.11 61.20 469,871 +0.04(+0.07%)
Apr 08, 2010 61.20 61.23 61.13 61.16 493,972 +0.05(+0.08%)
Apr 07, 2010 61.04 61.17 61.04 61.11 1,098,670 +0.11(+0.18%)
Apr 06, 2010 61.01 61.04 60.97 61.00 950,799 +0.02(+0.04%)
Apr 05, 2010 61.10 61.13 60.97 60.98 2,193,131 -0.24(-0.40%)
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.