Short-Term Bond ETF Vanguard (NY: BSV )

76.75 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 64.73 64.84 64.71 64.83 814,781 +0.14(+0.22%)
Oct 28, 2011 64.63 64.69 64.57 64.69 659,936 +0.04(+0.06%)
Oct 27, 2011 64.58 64.73 64.57 64.65 621,680 -0.03(-0.05%)
Oct 26, 2011 64.69 64.74 64.64 64.68 1,212,082 -0.01(-0.01%)
Oct 25, 2011 64.59 64.72 64.57 64.69 581,481 +0.10(+0.15%)
Oct 24, 2011 64.50 64.61 64.50 64.59 753,933 +0.04(+0.06%)
Oct 21, 2011 64.61 64.65 64.53 64.55 1,117,431 -0.06(-0.10%)
Oct 20, 2011 64.58 64.64 64.54 64.61 456,454 +0.06(+0.10%)
Oct 19, 2011 64.61 64.61 64.50 64.55 4,953,644 -0.02(-0.04%)
Oct 18, 2011 64.65 64.65 64.51 64.57 1,077,415 -0.01(-0.01%)
Oct 17, 2011 64.57 64.61 64.49 64.58 605,897 +0.02(+0.04%)
Oct 14, 2011 64.53 64.57 64.49 64.56 455,444 +0.04(+0.06%)
Oct 13, 2011 64.49 64.57 64.41 64.52 999,557 +0.13(+0.20%)
Oct 12, 2011 64.49 64.49 64.31 64.39 4,546,277 -0.10(-0.15%)
Oct 11, 2011 64.41 64.50 64.39 64.49 652,528 +0.14(+0.21%)
Oct 10, 2011 64.55 64.55 64.34 64.35 452,567 -0.19(-0.30%)
Oct 07, 2011 64.52 64.56 64.41 64.54 2,400,186 +0.09(+0.14%)
Oct 06, 2011 64.47 64.57 64.45 64.45 1,267,899 -0.13(-0.20%)
Oct 05, 2011 64.61 64.61 64.53 64.58 1,233,954 -0.05(-0.07%)
Oct 04, 2011 64.77 64.78 64.57 64.63 903,378 -0.13(-0.20%)
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.