Short-Term Bond ETF Vanguard (NY: BSV )

77.64 -0.03 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 57.29 57.29 57.11 57.24 64,031 +0.12(+0.20%)
Jan 30, 2008 57.12 57.14 56.89 57.13 183,636 +0.06(+0.10%)
Jan 29, 2008 57.05 57.08 56.93 57.07 162,987 +0.02(+0.04%)
Jan 28, 2008 56.78 57.09 56.78 57.05 59,193 -0.11(-0.19%)
Jan 25, 2008 56.95 57.16 56.67 57.16 142,614 +0.16(+0.28%)
Jan 24, 2008 57.09 57.21 56.81 57.00 457,830 -0.23(-0.39%)
Jan 23, 2008 57.49 57.49 57.13 57.22 259,898 +0.04(+0.06%)
Jan 22, 2008 57.23 57.23 56.97 57.19 144,721 +0.27(+0.47%)
Jan 21, 2008 56.86 56.92 56.72 56.92 0 +0.00(+0.00%)
Jan 18, 2008 56.86 56.92 56.72 56.92 63,322 +0.09(+0.17%)
Jan 17, 2008 56.69 56.87 56.68 56.82 119,985 +0.12(+0.20%)
Jan 16, 2008 56.75 56.75 56.63 56.71 77,914 -0.01(-0.01%)
Jan 15, 2008 56.79 56.79 56.59 56.71 42,674 +0.10(+0.18%)
Jan 14, 2008 56.60 56.63 56.55 56.61 42,792 +0.03(+0.05%)
Jan 11, 2008 56.60 56.60 56.46 56.58 28,495 +0.19(+0.33%)
Jan 10, 2008 56.40 56.48 56.32 56.39 35,378 +0.01(+0.03%)
Jan 09, 2008 56.23 56.50 56.23 56.38 79,168 -0.05(-0.09%)
Jan 08, 2008 56.33 56.43 56.26 56.43 94,364 +0.04(+0.08%)
Jan 07, 2008 56.48 56.48 56.26 56.39 51,645 +0.04(+0.06%)
Jan 04, 2008 56.51 56.51 56.28 56.35 65,800 +0.06(+0.10%)
Jan 03, 2008 56.64 56.64 56.18 56.29 54,099 +0.07(+0.13%)
Jan 02, 2008 56.04 56.23 56.02 56.22 33,313 +0.25(+0.44%)
Jan 01, 2008 55.86 56.00 55.85 55.97 17,344 +0.00(+0.00%)
Dec 31, 2007 55.86 56.00 55.85 55.97 17,344 +0.16(+0.29%)
Dec 28, 2007 55.83 55.93 55.75 55.81 58,917 +0.12(+0.21%)
Dec 27, 2007 55.73 55.75 55.60 55.70 38,754 +0.10(+0.18%)
Dec 26, 2007 55.51 55.71 55.51 55.59 32,487 -0.09(-0.16%)
Dec 24, 2007 55.57 55.75 55.57 55.68 36,085 -0.22(-0.40%)
Dec 21, 2007 56.05 56.06 55.86 55.91 132,392 -0.21(-0.38%)
Dec 20, 2007 56.12 56.20 56.05 56.12 102,693 +0.09(+0.16%)
Dec 19, 2007 56.07 56.12 55.91 56.03 54,168 +0.04(+0.06%)
Dec 18, 2007 55.88 56.01 55.88 55.99 85,898 +0.07(+0.13%)
Dec 17, 2007 55.78 55.92 55.78 55.92 125,052 +0.10(+0.18%)
Dec 14, 2007 55.91 55.92 55.72 55.82 84,797 -0.12(-0.21%)
Dec 13, 2007 56.00 56.00 55.84 55.94 98,988 -0.04(-0.08%)
Dec 12, 2007 55.94 56.00 55.80 55.98 141,609 -0.22(-0.39%)
Dec 11, 2007 55.84 56.48 55.84 56.20 129,540 +0.29(+0.52%)
Dec 10, 2007 55.92 55.96 55.84 55.91 150,185 +0.01(+0.01%)
Dec 07, 2007 55.96 56.01 55.86 55.90 85,162 -0.15(-0.27%)
Dec 06, 2007 56.24 56.24 56.04 56.05 34,034 -0.17(-0.31%)
Dec 05, 2007 56.10 56.25 56.07 56.23 66,213 +0.03(+0.05%)
Dec 04, 2007 56.31 56.32 56.16 56.20 73,371 -0.02(-0.04%)
Dec 03, 2007 56.23 56.23 56.12 56.22 33,175 -0.01(-0.01%)
Nov 30, 2007 56.10 56.24 56.08 56.23 59,193 +0.14(+0.25%)
Nov 29, 2007 56.23 56.26 56.09 56.09 53,549 +0.03(+0.05%)
Nov 28, 2007 56.18 56.18 55.98 56.06 119,762 -0.16(-0.28%)
Nov 27, 2007 56.48 56.48 56.09 56.22 126,934 -0.15(-0.27%)
Nov 26, 2007 56.48 56.48 55.86 56.37 111,793 +0.20(+0.35%)
Nov 23, 2007 56.18 56.18 56.13 56.18 26,444 -0.05(-0.09%)
Nov 21, 2007 56.04 56.89 56.04 56.23 84,524 +0.31(+0.55%)
Nov 20, 2007 56.01 56.05 55.92 55.92 43,500 -0.15(-0.27%)
Nov 19, 2007 55.86 56.07 55.83 56.07 61,533 +0.23(+0.42%)
Nov 16, 2007 55.86 55.87 55.78 55.83 63,873 +0.05(+0.09%)
Nov 15, 2007 55.75 55.84 55.72 55.78 42,674 +0.19(+0.34%)
Nov 14, 2007 55.52 55.62 55.52 55.59 33,726 +0.02(+0.04%)
Nov 13, 2007 55.72 55.72 55.57 55.57 58,642 -0.15(-0.26%)
Nov 12, 2007 55.71 55.79 55.71 55.72 30,284 -0.01(-0.01%)
Nov 09, 2007 55.78 55.78 55.65 55.72 52,984 +0.08(+0.14%)
Nov 08, 2007 55.63 55.75 55.57 55.65 42,536 +0.04(+0.08%)
Nov 07, 2007 55.46 55.62 55.46 55.60 74,610 +0.15(+0.28%)
Nov 06, 2007 55.41 55.52 55.39 55.45 54,788 -0.03(-0.05%)
Nov 05, 2007 55.57 55.57 55.46 55.48 36,066 -0.01(-0.03%)
Nov 02, 2007 55.34 55.57 55.29 55.49 88,927 +0.12(+0.22%)
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.