Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

75.88 +0.03 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 72.11 72.19 71.93 71.99 11,141,116 -0.12(-0.16%)
Sep 29, 2022 72.02 72.13 71.98 72.10 3,591,711 -0.14(-0.20%)
Sep 28, 2022 71.98 72.27 71.97 72.25 6,338,653 +0.55(+0.76%)
Sep 27, 2022 71.84 71.91 71.68 71.70 4,411,663 -0.08(-0.11%)
Sep 26, 2022 72.02 72.05 71.76 71.78 5,508,104 -0.37(-0.51%)
Sep 23, 2022 72.32 72.32 72.09 72.14 4,521,123 -0.12(-0.16%)
Sep 22, 2022 72.37 72.43 72.21 72.26 3,932,954 -0.28(-0.38%)
Sep 21, 2022 72.63 72.63 72.34 72.54 2,886,793 -0.07(-0.09%)
Sep 20, 2022 72.59 72.66 72.56 72.60 6,220,401 -0.09(-0.12%)
Sep 19, 2022 72.63 72.71 72.61 72.69 6,037,850 -0.11(-0.15%)
Sep 16, 2022 72.70 72.84 72.67 72.80 2,257,282 +0.02(+0.03%)
Sep 15, 2022 72.76 72.83 72.72 72.78 3,035,762 -0.06(-0.08%)
Sep 14, 2022 72.80 72.91 72.80 72.83 2,521,893 -0.09(-0.12%)
Sep 13, 2022 72.89 72.93 72.85 72.92 6,258,533 -0.24(-0.33%)
Sep 12, 2022 73.24 73.29 73.14 73.16 3,170,817 -0.04(-0.05%)
Sep 09, 2022 73.28 73.33 73.18 73.20 1,796,226 -0.07(-0.09%)
Sep 08, 2022 73.29 73.33 73.24 73.27 3,229,527 -0.02(-0.03%)
Sep 07, 2022 73.25 73.31 73.21 73.29 1,854,308 +0.12(+0.17%)
Sep 06, 2022 73.28 73.30 72.93 73.16 7,367,976 -0.19(-0.26%)
Sep 02, 2022 73.31 73.48 73.31 73.35 2,476,441 +0.11(+0.14%)
Sep 01, 2022 73.13 73.27 73.11 73.25 3,671,838 -0.06(-0.08%)
Aug 31, 2022 73.37 73.44 73.28 73.31 2,537,134 -0.09(-0.12%)
Aug 30, 2022 73.36 73.47 73.31 73.39 2,189,156 -0.04(-0.05%)
Aug 29, 2022 73.46 73.48 73.41 73.43 2,078,528 -0.20(-0.27%)
Aug 26, 2022 73.52 73.63 73.47 73.63 2,551,168 +0.02(+0.03%)
Aug 25, 2022 73.52 73.64 73.52 73.61 6,976,365 +0.12(+0.17%)
Aug 24, 2022 73.54 73.57 73.48 73.49 1,832,900 -0.11(-0.14%)
Aug 23, 2022 73.55 73.76 73.50 73.60 13,064,834 +0.02(+0.03%)
Aug 22, 2022 73.66 73.82 73.55 73.58 3,311,697 -0.13(-0.18%)
Aug 19, 2022 73.66 73.72 73.62 73.71 1,412,570 -0.11(-0.14%)
Aug 18, 2022 73.78 73.88 73.78 73.82 1,700,373 +0.10(+0.13%)
Aug 17, 2022 73.75 73.79 73.63 73.72 2,164,360 -0.36(-0.48%)
Aug 16, 2022 73.98 74.08 73.86 74.08 2,455,607 +0.10(+0.13%)
Aug 15, 2022 73.99 74.03 73.95 73.98 2,372,308 +0.06(+0.08%)
Aug 12, 2022 73.94 73.95 73.83 73.92 2,473,366 +0.11(+0.14%)
Aug 11, 2022 73.95 74.09 73.81 73.82 1,746,619 -0.05(-0.07%)
Aug 10, 2022 73.99 74.08 73.86 73.86 2,454,822 +0.12(+0.16%)
Aug 09, 2022 73.77 73.82 73.74 73.75 2,200,529 -0.10(-0.13%)
Aug 08, 2022 73.84 73.92 73.83 73.85 2,736,038 +0.02(+0.03%)
Aug 05, 2022 73.81 73.86 73.76 73.83 2,323,691 -0.39(-0.53%)
Aug 04, 2022 74.14 74.22 74.03 74.22 3,730,794 +0.18(+0.25%)
Aug 03, 2022 74.03 74.05 73.80 74.04 2,422,411 +0.03(+0.04%)
Aug 02, 2022 74.38 74.41 73.95 74.01 10,503,771 -0.36(-0.48%)
Aug 01, 2022 74.35 74.43 74.34 74.36 2,783,124 +0.01(+0.02%)
Jul 29, 2022 74.30 74.42 74.25 74.35 2,830,932 +0.01(+0.01%)
Jul 28, 2022 74.37 74.40 74.25 74.34 2,237,815 +0.27(+0.36%)
Jul 27, 2022 73.94 74.14 73.92 74.07 2,239,691 +0.14(+0.19%)
Jul 26, 2022 74.01 74.09 73.92 73.93 1,666,862 -0.02(-0.03%)
Jul 25, 2022 73.94 74.01 73.91 73.95 2,078,873 -0.09(-0.12%)
Jul 22, 2022 73.99 74.15 73.95 74.03 1,866,792 +0.28(+0.38%)
Jul 21, 2022 73.49 73.77 73.49 73.76 1,841,644 +0.32(+0.43%)
Jul 20, 2022 73.56 73.57 73.42 73.44 5,260,765 +0.01(+0.01%)
Jul 19, 2022 73.53 73.62 73.42 73.43 2,367,328 -0.12(-0.16%)
Jul 18, 2022 73.56 73.58 73.48 73.54 1,936,746 -0.04(-0.05%)
Jul 15, 2022 73.47 73.70 73.47 73.58 3,333,869 +0.05(+0.07%)
Jul 14, 2022 73.37 73.58 73.31 73.53 2,458,926 -0.06(-0.08%)
Jul 13, 2022 73.46 73.69 73.39 73.59 4,035,218 -0.06(-0.08%)
Jul 12, 2022 73.74 73.76 73.63 73.65 2,007,078 +0.05(+0.07%)
Jul 11, 2022 73.62 73.71 73.58 73.60 1,689,771 +0.06(+0.08%)
Jul 08, 2022 73.55 73.59 73.50 73.54 3,371,436 -0.15(-0.21%)
Jul 07, 2022 73.78 73.78 73.64 73.70 6,957,292 -0.05(-0.07%)
Jul 06, 2022 74.07 74.07 73.75 73.75 4,930,110 -0.30(-0.40%)
Jul 05, 2022 74.24 74.24 73.99 74.04 5,115,545 +0.12(+0.16%)
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.