Short-Term Bond ETF Vanguard (NY: BSV )

76.47 +0.12 (+0.16%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 63.35 63.42 63.35 63.40 336,014 +0.05(+0.09%)
Nov 29, 2010 63.29 63.35 63.25 63.35 813,013 +0.04(+0.06%)
Nov 26, 2010 63.28 63.31 63.25 63.31 126,450 +0.03(+0.05%)
Nov 24, 2010 63.36 63.28 63.28 63.28 529,313 -0.14(-0.22%)
Nov 23, 2010 63.46 63.50 63.41 63.42 803,473 +0.00(+0.00%)
Nov 22, 2010 63.30 63.42 63.26 63.42 942,029 +0.14(+0.22%)
Nov 19, 2010 63.27 63.33 63.25 63.28 706,994 -0.05(-0.07%)
Nov 18, 2010 63.24 63.33 63.21 63.32 342,126 +0.02(+0.04%)
Nov 17, 2010 63.32 63.38 63.30 63.30 630,187 -0.02(-0.04%)
Nov 16, 2010 63.27 63.32 63.19 63.32 739,458 -0.03(-0.05%)
Nov 15, 2010 63.35 63.35 63.17 63.35 1,232,623 -0.05(-0.07%)
Nov 12, 2010 63.51 63.51 63.38 63.40 860,502 -0.12(-0.18%)
Nov 11, 2010 63.60 63.61 63.44 63.52 486,865 +0.00(+0.00%)
Nov 10, 2010 63.53 63.56 63.42 63.52 535,014 -0.04(-0.07%)
Nov 09, 2010 63.70 63.70 63.55 63.56 1,057,266 -0.14(-0.21%)
Nov 08, 2010 63.69 63.72 63.66 63.70 480,029 -0.04(-0.06%)
Nov 05, 2010 63.76 63.80 63.71 63.73 584,640 -0.05(-0.09%)
Nov 04, 2010 63.74 63.83 63.73 63.79 753,872 +0.03(+0.05%)
Nov 03, 2010 63.70 63.77 63.69 63.76 375,832 +0.05(+0.09%)
Nov 02, 2010 63.69 63.71 63.65 63.70 453,841 +0.06(+0.10%)
Nov 01, 2010 63.65 63.78 63.64 63.64 575,318 -0.01(-0.02%)
Oct 29, 2010 63.57 63.66 63.57 63.65 485,474 +0.06(+0.10%)
Oct 28, 2010 63.54 63.59 63.51 63.59 551,815 +0.14(+0.22%)
Oct 27, 2010 63.50 63.50 63.44 63.45 372,209 -0.16(-0.26%)
Oct 25, 2010 63.66 63.66 63.57 63.61 423,808 +0.02(+0.04%)
Oct 22, 2010 63.59 63.61 63.56 63.59 469,436 -0.03(-0.05%)
Oct 21, 2010 63.63 63.64 63.60 63.62 376,165 -0.02(-0.04%)
Oct 20, 2010 63.64 63.67 63.59 63.64 444,959 +0.02(+0.04%)
Oct 19, 2010 63.61 63.64 63.58 63.62 394,500 +0.01(+0.01%)
Oct 18, 2010 63.57 63.63 63.52 63.61 480,904 +0.13(+0.21%)
Oct 15, 2010 63.57 63.57 63.47 63.48 651,458 -0.04(-0.06%)
Oct 14, 2010 63.50 63.56 63.50 63.52 436,421 -0.08(-0.12%)
Oct 13, 2010 63.58 63.61 63.54 63.60 648,453 +0.05(+0.09%)
Oct 12, 2010 63.62 63.64 63.54 63.54 529,444 -0.11(-0.17%)
Oct 11, 2010 63.64 63.66 63.52 63.65 474,897 +0.10(+0.16%)
Oct 08, 2010 63.55 63.63 63.55 63.55 1,036,045 -0.05(-0.07%)
Oct 07, 2010 63.54 63.60 63.54 63.60 408,014 +0.08(+0.12%)
Oct 06, 2010 63.49 63.54 63.48 63.52 396,205 +0.06(+0.10%)
Oct 05, 2010 63.47 63.50 63.43 63.46 451,682 +0.01(+0.01%)
Oct 04, 2010 63.45 63.47 63.40 63.45 433,600 +0.03(+0.05%)
Oct 01, 2010 63.42 63.42 63.34 63.42 456,352 +0.06(+0.09%)
Sep 30, 2010 63.41 63.41 63.28 63.36 668,617 +0.03(+0.05%)
Sep 29, 2010 63.39 63.40 63.33 63.33 483,833 -0.06(-0.10%)
Sep 28, 2010 63.35 63.40 63.32 63.39 452,885 +0.07(+0.11%)
Sep 27, 2010 63.30 63.32 63.27 63.32 507,840 +0.08(+0.12%)
Sep 24, 2010 63.28 63.29 63.22 63.25 379,794 -0.05(-0.09%)
Sep 23, 2010 63.33 63.33 63.26 63.30 456,775 -0.02(-0.02%)
Sep 22, 2010 63.31 63.35 63.28 63.32 675,329 +0.05(+0.07%)
Sep 21, 2010 63.19 63.28 63.15 63.27 1,026,726 +0.11(+0.17%)
Sep 20, 2010 63.17 63.19 63.13 63.16 572,231 +0.05(+0.07%)
Sep 17, 2010 63.11 63.19 63.11 63.11 510,993 +0.03(+0.05%)
Sep 15, 2010 63.15 63.17 63.08 63.08 938,503 -0.05(-0.09%)
Sep 14, 2010 63.07 63.16 63.05 63.14 676,697 +0.07(+0.11%)
Sep 13, 2010 62.97 63.09 62.97 63.07 702,609 +0.08(+0.12%)
Sep 10, 2010 62.96 63.01 62.94 62.99 629,324 -0.02(-0.04%)
Sep 09, 2010 63.09 63.09 62.99 63.01 396,913 -0.09(-0.15%)
Sep 08, 2010 63.11 63.13 63.06 63.11 988,100 +0.03(+0.05%)
Sep 07, 2010 63.14 63.15 63.07 63.08 740,267 -0.02(-0.04%)
Sep 03, 2010 63.05 63.10 63.01 63.10 543,937 -0.03(-0.05%)
Sep 02, 2010 63.09 63.14 63.06 63.13 513,432 +0.06(+0.09%)
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.