Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.69 -0.10 (-0.13%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 76.65 76.80 76.65 76.79 1,694,932 +0.13(+0.17%)
Mar 26, 2024 76.61 76.68 76.60 76.66 2,162,389 +0.03(+0.04%)
Mar 25, 2024 76.67 76.77 76.63 76.63 4,733,513 -0.07(-0.09%)
Mar 22, 2024 76.70 76.73 76.61 76.70 1,454,452 +0.12(+0.16%)
Mar 21, 2024 76.58 76.65 76.58 76.58 1,298,985 +0.00(+0.00%)
Mar 20, 2024 76.45 76.63 76.45 76.58 2,120,571 +0.11(+0.14%)
Mar 19, 2024 76.38 76.48 76.38 76.47 2,495,212 +0.13(+0.17%)
Mar 18, 2024 76.38 76.40 76.33 76.34 1,365,310 -0.01(-0.01%)
Mar 15, 2024 76.41 76.41 76.35 76.35 1,182,853 -0.08(-0.10%)
Mar 14, 2024 76.51 76.51 76.41 76.43 1,570,140 -0.13(-0.17%)
Mar 13, 2024 76.55 76.64 76.55 76.56 1,821,237 -0.05(-0.07%)
Mar 12, 2024 76.66 76.69 76.59 76.61 1,119,035 -0.11(-0.14%)
Mar 11, 2024 76.76 76.77 76.68 76.72 1,648,602 -0.05(-0.07%)
Mar 08, 2024 76.79 76.86 76.76 76.77 1,825,064 +0.05(+0.07%)
Mar 07, 2024 76.66 76.72 76.65 76.72 2,168,303 +0.11(+0.14%)
Mar 06, 2024 76.70 76.70 76.59 76.61 1,421,614 +0.03(+0.04%)
Mar 05, 2024 76.55 76.64 76.51 76.58 1,602,552 +0.12(+0.16%)
Mar 04, 2024 76.44 76.52 76.44 76.46 1,436,440 -0.09(-0.12%)
Mar 01, 2024 76.35 76.58 76.30 76.55 2,417,219 +0.20(+0.26%)
Feb 29, 2024 76.30 76.41 76.30 76.35 1,556,174 +0.05(+0.07%)
Feb 28, 2024 76.24 76.31 76.24 76.30 1,276,600 +0.10(+0.13%)
Feb 27, 2024 76.22 76.26 76.19 76.20 1,406,216 -0.02(-0.03%)
Feb 26, 2024 76.26 76.28 76.18 76.22 1,385,836 -0.06(-0.08%)
Feb 23, 2024 76.24 76.33 76.21 76.28 1,190,777 +0.05(+0.07%)
Feb 22, 2024 76.25 76.31 76.20 76.23 1,412,930 -0.04(-0.05%)
Feb 21, 2024 76.39 76.41 76.26 76.27 1,749,877 -0.08(-0.10%)
Feb 20, 2024 76.38 76.41 76.34 76.35 1,786,459 +0.09(+0.12%)
Feb 16, 2024 76.21 76.27 76.20 76.26 1,335,573 -0.12(-0.16%)
Feb 15, 2024 76.42 76.46 76.35 76.38 1,412,312 +0.08(+0.10%)
Feb 14, 2024 76.20 76.34 76.20 76.30 1,179,825 +0.15(+0.20%)
Feb 13, 2024 76.28 76.30 76.15 76.15 2,721,530 -0.37(-0.48%)
Feb 12, 2024 76.49 76.54 76.46 76.52 1,065,412 +0.06(+0.08%)
Feb 09, 2024 76.41 76.48 76.41 76.46 1,826,639 -0.05(-0.07%)
Feb 08, 2024 76.53 76.56 76.49 76.51 2,530,134 -0.07(-0.09%)
Feb 07, 2024 76.57 76.69 76.56 76.58 1,671,699 -0.04(-0.05%)
Feb 06, 2024 76.52 76.66 76.49 76.62 1,656,210 +0.17(+0.22%)
Feb 05, 2024 76.52 76.55 76.43 76.45 1,493,948 -0.24(-0.31%)
Feb 02, 2024 76.62 76.73 76.60 76.69 1,923,331 -0.32(-0.41%)
Feb 01, 2024 77.01 77.09 76.90 77.01 3,183,966 +0.15(+0.19%)
Jan 31, 2024 76.80 76.92 76.75 76.86 1,782,218 +0.24(+0.31%)
Jan 30, 2024 76.70 76.72 76.55 76.62 1,992,374 -0.06(-0.08%)
Jan 29, 2024 76.61 76.69 76.61 76.68 2,032,106 +0.14(+0.18%)
Jan 26, 2024 76.54 76.61 76.53 76.54 1,398,243 -0.07(-0.09%)
Jan 25, 2024 76.55 76.63 76.45 76.61 1,679,688 +0.17(+0.22%)
Jan 24, 2024 76.61 76.64 76.44 76.44 1,626,288 -0.07(-0.09%)
Jan 23, 2024 76.50 76.51 76.46 76.51 1,373,976 +0.00(+0.00%)
Jan 22, 2024 76.52 76.56 76.51 76.51 1,700,726 +0.05(+0.07%)
Jan 19, 2024 76.42 76.46 76.39 76.46 1,673,614 -0.06(-0.08%)
Jan 18, 2024 76.52 76.54 76.47 76.52 2,158,692 +0.04(+0.05%)
Jan 17, 2024 76.50 76.53 76.44 76.48 2,102,147 -0.20(-0.26%)
Jan 16, 2024 76.77 76.83 76.63 76.68 2,339,299 -0.17(-0.22%)
Jan 12, 2024 76.79 76.93 76.79 76.85 1,967,810 +0.18(+0.23%)
Jan 11, 2024 76.45 76.69 76.45 76.67 3,246,975 +0.23(+0.30%)
Jan 10, 2024 76.49 76.54 76.44 76.44 1,992,912 -0.03(-0.04%)
Jan 09, 2024 76.40 76.50 76.40 76.47 2,901,011 +0.04(+0.05%)
Jan 08, 2024 76.32 76.53 76.32 76.44 2,274,618 +0.12(+0.16%)
Jan 05, 2024 76.32 76.51 76.29 76.32 2,951,269 -0.06(-0.08%)
Jan 04, 2024 76.38 76.42 76.29 76.38 1,979,908 -0.10(-0.13%)
Jan 03, 2024 76.27 76.51 76.27 76.47 2,308,858 +0.02(+0.03%)
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.