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 (%)
Aug 31, 2009 60.93 60.94 60.85 60.92 436,636 +0.07(+0.11%)
Aug 28, 2009 60.77 60.87 60.73 60.85 459,349 +0.09(+0.14%)
Aug 27, 2009 60.79 60.83 60.72 60.77 416,205 +0.00(+0.00%)
Aug 26, 2009 60.81 60.85 60.68 60.77 496,781 -0.03(-0.05%)
Aug 25, 2009 60.57 60.89 60.57 60.80 633,952 +0.03(+0.05%)
Aug 24, 2009 60.66 60.78 60.57 60.77 450,564 +0.14(+0.23%)
Aug 21, 2009 60.77 60.77 60.55 60.63 440,721 -0.16(-0.26%)
Aug 20, 2009 60.72 60.79 60.67 60.79 541,548 +0.17(+0.28%)
Aug 19, 2009 60.77 60.83 60.58 60.62 537,635 -0.12(-0.20%)
Aug 18, 2009 60.77 60.77 60.68 60.74 343,334 +0.05(+0.08%)
Aug 17, 2009 60.73 60.83 60.68 60.70 289,927 +0.03(+0.05%)
Aug 14, 2009 60.68 60.75 60.55 60.67 284,685 +0.04(+0.06%)
Aug 13, 2009 60.54 60.69 60.46 60.63 513,215 +0.24(+0.40%)
Aug 12, 2009 60.46 60.53 60.27 60.38 401,146 +0.06(+0.10%)
Aug 11, 2009 60.46 60.48 60.28 60.32 316,875 -0.11(-0.18%)
Aug 10, 2009 60.36 60.43 60.19 60.43 343,445 +0.22(+0.37%)
Aug 07, 2009 60.25 60.34 60.14 60.21 446,080 -0.14(-0.23%)
Aug 06, 2009 60.42 60.64 60.30 60.35 359,158 -0.05(-0.08%)
Aug 05, 2009 60.35 60.53 60.27 60.39 634,711 +0.01(+0.01%)
Aug 04, 2009 60.49 60.49 60.23 60.38 457,309 -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.