Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	77.44	77.50	77.32	77.44	1,407,934	-0.03(-0.04%)
Nov 04, 2024	77.49	77.54	77.41	77.47	1,736,340	+0.11(+0.14%)
Nov 01, 2024	77.47	77.56	77.33	77.36	1,626,339	-0.28(-0.36%)
Oct 31, 2024	77.62	77.69	77.54	77.64	2,797,478	-0.03(-0.04%)
Oct 30, 2024	77.77	77.84	77.65	77.67	1,063,342	-0.10(-0.13%)
Oct 29, 2024	77.64	77.77	77.62	77.77	1,201,973	+0.04(+0.05%)
Oct 28, 2024	77.78	77.80	77.68	77.73	1,231,906	-0.06(-0.08%)
Oct 25, 2024	77.84	77.92	77.77	77.79	1,400,101	-0.02(-0.03%)
Oct 24, 2024	77.80	77.88	77.79	77.81	1,302,104	+0.04(+0.05%)
Oct 23, 2024	77.77	77.81	77.74	77.77	1,666,562	-0.08(-0.10%)
Oct 22, 2024	77.86	77.91	77.80	77.85	2,575,148	+0.00(+0.00%)
Oct 21, 2024	77.94	77.98	77.85	77.85	1,637,823	-0.19(-0.24%)
Oct 18, 2024	78.05	78.08	78.02	78.04	1,499,268	+0.05(+0.06%)
Oct 17, 2024	77.98	78.01	77.95	77.99	1,149,069	-0.09(-0.12%)
Oct 16, 2024	78.07	78.12	78.07	78.08	1,710,968	+0.06(+0.08%)
Oct 15, 2024	78.07	78.07	78.00	78.02	1,479,759	+0.06(+0.08%)
Oct 14, 2024	77.90	77.97	77.89	77.96	1,582,290	-0.05(-0.06%)
Oct 11, 2024	77.98	78.04	77.95	78.01	6,002,992	+0.06(+0.08%)
Oct 10, 2024	77.88	77.97	77.84	77.95	1,458,815	+0.07(+0.09%)
Oct 09, 2024	77.90	77.93	77.87	77.88	1,668,500	-0.06(-0.08%)
Oct 08, 2024	77.85	77.95	77.85	77.94	1,406,114	+0.03(+0.04%)
Oct 07, 2024	77.89	77.96	77.87	77.91	3,935,478	-0.13(-0.17%)
Oct 04, 2024	78.27	78.27	78.01	78.04	2,888,829	-0.36(-0.46%)
Oct 03, 2024	78.48	78.53	78.38	78.40	1,679,451	-0.16(-0.20%)
Oct 02, 2024	78.50	78.57	78.48	78.56	1,462,082	-0.02(-0.03%)
Oct 01, 2024	78.54	78.65	78.54	78.58	2,871,040	+0.11(+0.14%)
Sep 30, 2024	78.54	78.61	78.44	78.47	1,254,283	-0.14(-0.18%)
Sep 27, 2024	78.50	78.80	78.50	78.61	1,320,406	+0.15(+0.19%)
Sep 26, 2024	78.52	78.56	78.44	78.46	2,554,165	-0.06(-0.08%)
Sep 25, 2024	78.60	78.64	78.52	78.52	1,386,162	-0.13(-0.16%)
Sep 24, 2024	78.55	78.65	78.50	78.65	1,368,476	+0.10(+0.13%)
Sep 23, 2024	78.52	78.60	78.47	78.55	2,000,192	-0.03(-0.04%)
Sep 20, 2024	78.47	78.61	78.45	78.58	2,507,743	+0.07(+0.09%)
Sep 19, 2024	78.46	78.58	78.46	78.51	1,476,513	+0.07(+0.09%)
Sep 18, 2024	78.48	78.65	78.42	78.44	1,686,627	-0.09(-0.11%)
Sep 17, 2024	78.48	78.57	78.48	78.53	1,344,153	-0.06(-0.08%)
Sep 16, 2024	78.55	78.62	78.54	78.59	1,441,629	+0.05(+0.06%)
Sep 13, 2024	78.54	78.60	78.49	78.54	2,038,203	+0.14(+0.18%)
Sep 12, 2024	78.45	78.46	77.73	78.40	2,045,331	-0.03(-0.04%)
Sep 11, 2024	78.38	78.54	78.37	78.43	1,474,089	-0.04(-0.05%)
Sep 10, 2024	78.36	78.50	78.36	78.47	2,398,274	+0.14(+0.18%)
Sep 09, 2024	78.30	78.38	78.28	78.33	1,543,596	+0.02(+0.03%)
Sep 06, 2024	78.23	78.45	78.16	78.31	2,121,947	+0.12(+0.15%)
Sep 05, 2024	78.22	78.23	78.08	78.19	3,306,631	+0.07(+0.09%)
Sep 04, 2024	77.96	78.13	77.96	78.12	2,314,956	+0.20(+0.26%)

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.