• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Vanguard Short-Term Bond ETF (NY:BSV)

    79.21 +0.07 (+0.09%)
    Streaming Delayed Price Updated: 10:01 AM EDT, Oct 21, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 20, 2025 79.14 79.15 79.11 79.14 2,608,898 +0.00(+0.00%)
    Oct 17, 2025 79.18 79.18 79.08 79.14 24,961,228 -0.05(-0.06%)
    Oct 16, 2025 79.03 79.19 79.01 79.19 2,728,548 +0.16(+0.20%)
    Oct 15, 2025 79.04 79.07 78.98 79.03 1,880,767 -0.02(-0.03%)
    Oct 14, 2025 78.99 79.06 78.97 79.05 1,561,446 +0.05(+0.06%)
    Oct 13, 2025 78.90 79.02 78.90 79.00 3,482,379 +0.11(+0.14%)
    Oct 10, 2025 78.85 78.94 78.81 78.89 2,000,800 +0.15(+0.19%)
    Oct 09, 2025 78.77 78.77 78.73 78.74 3,735,877 -0.04(-0.05%)
    Oct 08, 2025 78.83 78.84 78.76 78.78 1,359,791 -0.02(-0.03%)
    Oct 07, 2025 78.74 78.82 78.74 78.80 1,596,038 +0.06(+0.08%)
    Oct 06, 2025 78.75 78.78 78.71 78.74 1,953,041 -0.04(-0.05%)
    Oct 03, 2025 78.84 78.84 78.78 78.78 1,665,815 -0.04(-0.05%)
    Oct 02, 2025 78.77 78.83 78.75 78.82 1,573,313 +0.01(+0.01%)
    Oct 01, 2025 78.80 78.82 78.74 78.81 1,705,902 -0.10(-0.13%)
    Sep 30, 2025 78.92 78.98 78.90 78.91 1,654,710 +0.02(+0.03%)
    Sep 29, 2025 78.86 78.91 78.85 78.89 1,529,618 +0.07(+0.09%)
    Sep 26, 2025 78.81 78.86 78.79 78.82 1,413,616 +0.03(+0.04%)
    Sep 25, 2025 78.82 78.83 78.76 78.79 2,625,723 -0.12(-0.15%)
    Sep 24, 2025 78.97 78.97 78.90 78.91 1,735,468 -0.06(-0.08%)
    Sep 23, 2025 78.97 78.98 78.92 78.97 1,964,450 +0.05(+0.06%)
    Sep 22, 2025 78.98 79.00 78.92 78.92 1,993,644 -0.05(-0.06%)
    Sep 19, 2025 78.95 78.99 78.93 78.97 3,571,949 +0.02(+0.03%)
    Sep 18, 2025 78.94 78.98 78.91 78.95 1,912,610 -0.05(-0.06%)
    Sep 17, 2025 79.09 79.16 78.96 79.00 2,426,904 -0.07(-0.09%)
    Sep 16, 2025 79.04 79.09 79.03 79.07 2,181,053 +0.04(+0.05%)
    Sep 15, 2025 79.01 79.04 79.01 79.03 1,943,585 +0.08(+0.10%)
    Sep 12, 2025 78.97 78.98 78.91 78.95 3,812,436 -0.03(-0.04%)
    Sep 11, 2025 79.02 79.07 78.98 78.98 2,913,409 +0.03(+0.04%)
    Sep 10, 2025 78.99 79.01 78.95 78.95 1,570,836 +0.02(+0.03%)
    Sep 09, 2025 79.04 79.07 78.90 78.93 2,911,444 -0.08(-0.10%)
    Sep 08, 2025 79.04 79.06 79.00 79.01 2,952,252 +0.03(+0.04%)
    Sep 05, 2025 79.04 79.07 78.97 78.98 2,318,757 +0.15(+0.19%)
    Sep 04, 2025 78.80 78.84 78.77 78.83 1,719,326 +0.10(+0.13%)
    Sep 03, 2025 78.65 78.76 78.64 78.73 1,584,393 +0.07(+0.09%)
    Sep 02, 2025 78.61 78.67 78.60 78.66 1,335,640 -0.05(-0.06%)
    Aug 29, 2025 78.68 78.72 78.65 78.71 2,264,675 +0.05(+0.06%)
    Aug 28, 2025 78.62 78.67 78.61 78.66 1,284,219 -0.01(-0.01%)
    Aug 27, 2025 78.58 78.67 78.56 78.67 1,446,655 +0.08(+0.10%)
    Aug 26, 2025 78.53 78.60 78.52 78.59 1,717,331 +0.10(+0.13%)
    Aug 25, 2025 78.48 78.51 78.46 78.49 1,156,979 -0.05(-0.06%)
    Aug 22, 2025 78.36 78.57 78.35 78.54 1,332,464 +0.24(+0.31%)
    Aug 21, 2025 78.39 78.39 78.28 78.30 1,668,711 -0.10(-0.13%)
    Aug 20, 2025 78.39 78.46 78.38 78.40 1,739,041 +0.01(+0.01%)
    Aug 19, 2025 78.37 78.40 78.36 78.39 1,495,285 +0.07(+0.09%)
    Aug 18, 2025 78.37 78.37 78.31 78.32 2,673,341 -0.03(-0.04%)
    Aug 15, 2025 78.39 78.41 78.33 78.35 1,308,246 -0.01(-0.01%)
    Aug 14, 2025 78.38 78.40 78.34 78.36 1,497,982 -0.10(-0.13%)
    Aug 13, 2025 78.43 78.48 78.42 78.46 1,229,289 +0.13(+0.17%)
    Aug 12, 2025 78.28 78.34 78.27 78.33 1,491,784 +0.05(+0.06%)
    Aug 11, 2025 78.27 78.30 78.24 78.28 1,377,277 +0.02(+0.03%)
    Aug 08, 2025 78.30 78.31 78.25 78.26 1,859,415 -0.07(-0.09%)
    Aug 07, 2025 78.35 78.37 78.30 78.33 1,706,290 -0.03(-0.04%)
    Aug 06, 2025 78.31 78.37 78.29 78.36 1,563,313 +0.03(+0.04%)
    Aug 05, 2025 78.33 78.36 78.30 78.33 2,279,453 -0.03(-0.04%)
    Aug 04, 2025 78.39 78.39 78.29 78.36 2,434,800 +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.
    © 2025 FinancialContent. All rights reserved.