Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

75.94 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	67.36	67.38	67.32	67.37	647,947	+0.03(+0.05%)
Jun 27, 2014	67.32	67.34	67.31	67.34	1,224,366	+0.03(+0.04%)
Jun 26, 2014	67.29	67.33	67.29	67.31	613,383	+0.04(+0.06%)
Jun 25, 2014	67.29	67.31	67.26	67.27	879,872	+0.03(+0.05%)
Jun 24, 2014	67.21	67.24	67.20	67.24	767,754	+0.04(+0.06%)
Jun 23, 2014	67.24	67.24	67.19	67.20	1,100,557	-0.02(-0.02%)
Jun 20, 2014	67.18	67.22	67.18	67.21	1,216,080	-0.03(-0.04%)
Jun 19, 2014	67.27	67.29	67.22	67.24	1,872,405	+0.03(+0.04%)
Jun 18, 2014	67.16	67.24	67.13	67.21	1,836,602	+0.06(+0.09%)
Jun 17, 2014	67.18	67.20	67.15	67.15	764,392	-0.05(-0.07%)
Jun 16, 2014	67.20	67.24	67.20	67.20	1,653,964	-0.03(-0.04%)
Jun 13, 2014	67.19	67.24	67.18	67.23	594,797	-0.04(-0.06%)
Jun 12, 2014	67.23	67.29	67.21	67.27	707,350	+0.04(+0.06%)
Jun 11, 2014	67.26	67.26	67.21	67.23	884,977	+0.02(+0.02%)
Jun 10, 2014	67.21	67.23	67.19	67.21	991,887	-0.08(-0.12%)
Jun 06, 2014	67.36	67.36	67.30	67.30	818,504	-0.03(-0.05%)
Jun 05, 2014	67.32	67.35	67.31	67.33	704,852	+0.03(+0.04%)
Jun 04, 2014	67.31	67.31	67.27	67.31	1,006,239	+0.02(+0.02%)
Jun 03, 2014	67.35	67.35	67.28	67.29	608,011	-0.05(-0.07%)

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.