Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	78.45	78.47	78.40	78.42	1,907,896	+0.02(+0.03%)
Apr 21, 2026	78.47	78.49	78.39	78.40	1,510,516	-0.14(-0.18%)
Apr 20, 2026	78.55	78.56	78.50	78.54	1,683,565	-0.03(-0.04%)
Apr 17, 2026	78.54	78.60	78.46	78.57	2,039,727	+0.19(+0.24%)
Apr 16, 2026	78.44	78.44	78.36	78.38	2,418,971	-0.04(-0.05%)
Apr 15, 2026	78.42	78.44	78.38	78.42	1,901,966	-0.03(-0.04%)
Apr 14, 2026	78.35	78.45	78.32	78.45	1,795,103	+0.09(+0.11%)
Apr 13, 2026	78.28	78.37	78.26	78.36	1,838,070	+0.09(+0.11%)
Apr 10, 2026	78.33	78.34	78.26	78.27	3,256,106	-0.05(-0.06%)
Apr 09, 2026	78.29	78.39	78.22	78.32	2,310,490	+0.04(+0.05%)
Apr 08, 2026	78.38	78.40	78.26	78.28	3,498,925	+0.07(+0.09%)
Apr 07, 2026	78.14	78.23	78.04	78.21	2,202,456	+0.09(+0.12%)
Apr 06, 2026	78.13	78.21	78.09	78.12	3,426,429	-0.10(-0.13%)
Apr 02, 2026	78.14	78.26	78.10	78.22	3,050,991	+0.06(+0.08%)
Apr 01, 2026	78.14	78.21	78.11	78.16	2,992,828	+0.02(+0.02%)
Mar 31, 2026	78.15	78.22	78.11	78.14	2,774,907	+0.11(+0.14%)
Mar 30, 2026	78.02	78.08	78.00	78.03	6,872,081	+0.16(+0.20%)
Mar 27, 2026	77.75	77.88	77.73	77.87	4,089,404	+0.13(+0.17%)
Mar 26, 2026	77.88	77.92	77.72	77.74	2,324,377	-0.24(-0.31%)
Mar 25, 2026	77.98	78.02	77.92	77.98	2,056,750	+0.12(+0.15%)
Mar 24, 2026	77.87	77.96	77.79	77.86	2,615,464	-0.14(-0.18%)
Mar 23, 2026	77.91	78.08	77.87	78.00	2,843,749	+0.14(+0.18%)
Mar 20, 2026	77.94	77.98	77.81	77.86	3,493,094	-0.24(-0.31%)
Mar 19, 2026	77.95	78.15	77.88	78.10	5,407,836	+0.00(+0.00%)
Mar 18, 2026	78.23	78.27	78.10	78.10	2,296,161	-0.20(-0.25%)
Mar 17, 2026	78.26	78.32	78.26	78.30	2,153,195	+0.07(+0.09%)
Mar 16, 2026	78.24	78.26	78.17	78.23	2,076,659	+0.12(+0.15%)
Mar 13, 2026	78.19	78.22	78.09	78.11	3,024,717	+0.01(+0.01%)
Mar 12, 2026	78.24	78.26	78.05	78.10	3,212,925	-0.20(-0.25%)
Mar 11, 2026	78.38	78.39	78.29	78.30	2,966,724	-0.12(-0.15%)
Mar 10, 2026	78.48	78.53	78.42	78.42	2,504,936	-0.08(-0.10%)
Mar 09, 2026	78.39	78.52	78.35	78.50	2,325,795	+0.08(+0.10%)
Mar 06, 2026	78.36	78.53	78.35	78.42	3,464,587	-0.01(-0.01%)
Mar 05, 2026	78.43	78.44	78.37	78.43	3,582,036	-0.07(-0.09%)
Mar 04, 2026	78.57	78.58	78.50	78.50	2,237,324	-0.06(-0.08%)
Mar 03, 2026	78.45	78.60	78.43	78.56	3,331,103	-0.05(-0.06%)
Mar 02, 2026	78.70	78.70	78.55	78.61	2,517,968	-0.15(-0.19%)
Feb 27, 2026	78.75	78.81	78.72	78.76	2,313,614	+0.09(+0.11%)
Feb 26, 2026	78.60	78.67	78.60	78.67	2,088,569	+0.07(+0.09%)
Feb 25, 2026	78.59	78.62	78.58	78.60	1,916,810	-0.02(-0.03%)
Feb 24, 2026	78.64	78.64	78.60	78.62	2,258,295	-0.05(-0.06%)
Feb 23, 2026	78.57	78.67	78.55	78.67	1,878,595	+0.12(+0.15%)
Feb 20, 2026	78.56	78.57	78.51	78.55	2,405,281	+0.01(+0.01%)
Feb 19, 2026	78.51	78.56	78.49	78.54	2,499,223	+0.02(+0.03%)
Feb 18, 2026	78.53	78.54	78.51	78.52	3,631,847	-0.04(-0.05%)
Feb 17, 2026	78.57	78.59	78.55	78.56	2,410,941	-0.03(-0.04%)
Feb 13, 2026	78.57	78.60	78.55	78.59	2,199,943	+0.12(+0.15%)
Feb 12, 2026	78.37	78.47	78.35	78.47	2,491,609	+0.13(+0.16%)
Feb 11, 2026	78.31	78.37	78.30	78.34	2,203,992	-0.09(-0.11%)
Feb 10, 2026	78.39	78.44	78.39	78.43	2,152,502	+0.09(+0.11%)
Feb 09, 2026	78.33	78.35	78.31	78.34	1,761,414	+0.04(+0.05%)
Feb 06, 2026	78.34	78.36	78.26	78.30	2,708,929	-0.05(-0.06%)
Feb 05, 2026	78.25	78.35	78.23	78.35	3,024,845	+0.21(+0.27%)
Feb 04, 2026	78.11	78.17	78.10	78.14	4,178,284	+0.01(+0.01%)
Feb 03, 2026	78.09	78.14	78.08	78.13	2,521,042	+0.02(+0.03%)

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.

Daily Courier: Single Column

Daily Courier

Vanguard Short-Term Bond ETF (NY:BSV)

Historical Prices

Contact us

Sections

Services

Search