Vanguard Short-Term Bond ETF (NY:BSV)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	78.82	78.85	78.79	78.81	2,218,570	-0.05(-0.06%)
Dec 30, 2025	78.84	78.87	78.81	78.86	2,433,557	+0.01(+0.01%)
Dec 29, 2025	78.81	78.85	78.80	78.85	2,430,209	+0.06(+0.08%)
Dec 26, 2025	78.79	78.80	78.74	78.79	2,487,649	+0.05(+0.06%)
Dec 24, 2025	78.66	78.74	78.66	78.74	1,731,538	+0.08(+0.10%)
Dec 23, 2025	78.61	78.66	78.58	78.66	3,201,544	-0.03(-0.04%)
Dec 22, 2025	78.70	78.71	78.66	78.69	3,073,465	-0.03(-0.04%)
Dec 19, 2025	78.72	78.74	78.70	78.72	2,836,800	-0.04(-0.05%)
Dec 18, 2025	78.75	78.77	78.70	78.76	3,115,047	+0.10(+0.12%)
Dec 17, 2025	78.66	78.67	78.62	78.66	4,069,634	-0.01(-0.01%)
Dec 16, 2025	78.61	78.68	78.59	78.67	2,330,853	+0.08(+0.10%)
Dec 15, 2025	78.62	78.64	78.57	78.59	3,872,610	+0.04(+0.05%)
Dec 12, 2025	78.54	78.56	78.52	78.55	2,684,765	-0.02(-0.03%)
Dec 11, 2025	78.61	78.64	78.55	78.57	2,701,232	+0.01(+0.01%)
Dec 10, 2025	78.39	78.56	78.38	78.56	2,513,350	+0.16(+0.20%)
Dec 09, 2025	78.48	78.49	78.39	78.40	3,179,424	-0.07(-0.09%)
Dec 08, 2025	78.48	78.48	78.39	78.47	2,941,742	-0.04(-0.05%)
Dec 05, 2025	78.56	78.57	78.48	78.51	4,766,626	-0.05(-0.06%)
Dec 04, 2025	78.58	78.60	78.53	78.56	2,439,067	-0.07(-0.09%)
Dec 03, 2025	78.61	78.64	78.58	78.63	2,399,208	+0.06(+0.08%)
Dec 02, 2025	78.54	78.57	78.52	78.57	2,799,667	+0.04(+0.05%)
Dec 01, 2025	78.55	78.57	78.51	78.53	2,314,203	-0.09(-0.11%)
Nov 28, 2025	78.65	78.67	78.58	78.62	1,646,075	-0.02(-0.03%)
Nov 26, 2025	78.61	78.64	78.57	78.64	2,965,249	+0.00(+0.00%)
Nov 25, 2025	78.56	78.66	78.55	78.64	3,381,091	+0.05(+0.06%)
Nov 24, 2025	78.54	78.59	78.49	78.59	8,154,734	+0.07(+0.09%)
Nov 21, 2025	78.52	78.53	78.45	78.52	3,861,213	+0.13(+0.16%)
Nov 20, 2025	78.36	78.43	78.35	78.39	2,552,940	+0.07(+0.09%)
Nov 19, 2025	78.39	78.39	78.31	78.33	7,367,271	-0.04(-0.05%)
Nov 18, 2025	78.37	78.39	78.30	78.36	12,157,917	+0.11(+0.14%)
Nov 17, 2025	78.26	78.29	78.25	78.26	2,917,377	+0.01(+0.01%)
Nov 14, 2025	78.36	78.36	78.24	78.25	3,336,685	-0.03(-0.04%)
Nov 13, 2025	78.27	78.32	78.27	78.28	3,918,159	-0.08(-0.10%)
Nov 12, 2025	78.35	78.37	78.31	78.35	4,517,363	-0.02(-0.03%)
Nov 11, 2025	78.32	78.38	78.30	78.37	1,936,177	+0.11(+0.14%)
Nov 10, 2025	78.28	78.31	78.26	78.27	2,719,234	-0.04(-0.05%)
Nov 07, 2025	78.29	78.36	78.25	78.31	3,542,079	+0.02(+0.03%)
Nov 06, 2025	78.24	78.30	78.23	78.29	4,149,730	+0.15(+0.19%)
Nov 05, 2025	78.23	78.23	78.12	78.14	4,085,497	-0.09(-0.11%)
Nov 04, 2025	78.22	78.26	78.21	78.23	5,258,792	+0.03(+0.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.