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 30, 2015 67.05 67.10 67.01 67.10 2,605,369 +0.17(+0.25%)
Jan 29, 2015 66.97 66.97 66.90 66.93 975,399 -0.02(-0.02%)
Jan 28, 2015 66.89 67.00 66.85 66.95 970,814 +0.07(+0.10%)
Jan 27, 2015 66.92 66.95 66.87 66.88 1,597,431 +0.03(+0.05%)
Jan 26, 2015 66.87 66.89 66.82 66.85 2,161,264 -0.02(-0.04%)
Jan 23, 2015 66.85 66.91 66.84 66.87 2,239,859 +0.04(+0.06%)
Jan 22, 2015 66.97 66.97 66.80 66.83 1,880,706 -0.02(-0.02%)
Jan 21, 2015 66.88 66.96 66.84 66.85 1,593,002 -0.07(-0.11%)
Jan 20, 2015 66.98 67.02 66.90 66.92 2,025,388 -0.07(-0.10%)
Jan 16, 2015 66.98 67.05 66.94 66.99 5,062,852 -0.05(-0.07%)
Jan 15, 2015 66.96 67.05 66.90 67.04 1,494,060 +0.13(+0.20%)
Jan 14, 2015 66.92 66.94 66.87 66.91 1,103,113 +0.11(+0.16%)
Jan 13, 2015 66.73 66.82 66.73 66.80 2,223,953 +0.07(+0.10%)
Jan 12, 2015 66.77 66.79 66.72 66.73 1,676,583 +0.02(+0.02%)
Jan 09, 2015 66.65 66.74 66.65 66.72 1,527,387 +0.07(+0.10%)
Jan 08, 2015 66.65 66.66 66.61 66.65 1,432,280 +0.01(+0.01%)
Jan 07, 2015 66.63 66.64 66.58 66.64 2,214,889 +0.06(+0.09%)
Jan 06, 2015 66.59 66.72 66.56 66.58 3,212,596 +0.06(+0.09%)
Jan 05, 2015 66.47 66.55 66.44 66.53 1,843,671 +0.06(+0.09%)
Jan 02, 2015 66.47 66.52 66.45 66.47 1,124,212 +0.00(+0.00%)
Dec 31, 2014 66.47 66.47 66.47 66.47 1,898,698 +0.03(+0.05%)
Dec 30, 2014 66.43 66.47 66.41 66.43 2,199,326 +0.02(+0.04%)
Dec 29, 2014 66.37 66.45 66.36 66.41 4,510,576 +0.09(+0.14%)
Dec 26, 2014 66.29 66.37 66.28 66.32 1,928,418 +0.02(+0.04%)
Dec 24, 2014 66.29 66.29 66.29 66.29 1,176,387 +0.01(+0.01%)
Dec 23, 2014 66.40 66.40 66.28 66.28 2,511,280 -0.11(-0.16%)
Dec 22, 2014 66.38 66.43 66.37 66.39 1,528,386 +0.00(+0.00%)
Dec 19, 2014 66.43 66.43 66.37 66.39 1,347,697 -0.02(-0.02%)
Dec 18, 2014 66.46 66.47 66.36 66.41 1,358,374 -0.12(-0.17%)
Dec 17, 2014 66.58 66.63 66.48 66.52 1,842,987 -0.06(-0.09%)
Dec 16, 2014 66.58 66.60 66.52 66.58 1,528,109 +0.09(+0.14%)
Dec 15, 2014 66.54 66.59 66.48 66.49 1,803,973 -0.12(-0.17%)
Dec 12, 2014 66.54 66.63 66.49 66.61 1,591,560 +0.14(+0.21%)
Dec 11, 2014 66.47 66.50 66.42 66.46 1,481,568 -0.06(-0.09%)
Dec 10, 2014 66.43 66.52 66.42 66.52 3,692,579 +0.06(+0.09%)
Dec 09, 2014 66.42 66.51 66.42 66.46 1,189,436 +0.04(+0.06%)
Dec 08, 2014 66.39 66.44 66.36 66.42 1,156,471 +0.03(+0.05%)
Dec 05, 2014 66.46 66.46 66.38 66.39 1,725,649 -0.20(-0.30%)
Dec 04, 2014 66.55 66.59 66.52 66.59 874,060 +0.03(+0.04%)
Dec 03, 2014 66.53 66.56 66.51 66.56 1,937,989 +0.01(+0.02%)
Dec 02, 2014 66.61 66.61 66.52 66.55 1,445,977 -0.12(-0.18%)
Dec 01, 2014 66.71 66.74 66.66 66.67 1,156,915 +0.01(+0.02%)
Nov 28, 2014 66.64 66.65 66.60 66.65 361,188 +0.07(+0.10%)
Nov 26, 2014 66.60 66.59 66.59 66.59 913,333 +0.02(+0.04%)
Nov 25, 2014 66.50 66.56 66.50 66.56 1,036,115 +0.02(+0.04%)
Nov 24, 2014 66.51 66.54 66.48 66.54 799,310 +0.02(+0.04%)
Nov 21, 2014 66.50 66.51 66.45 66.51 1,141,811 +0.02(+0.04%)
Nov 20, 2014 66.51 66.51 66.45 66.49 879,187 +0.02(+0.04%)
Nov 19, 2014 66.44 66.50 66.43 66.46 964,080 -0.01(-0.01%)
Nov 18, 2014 66.44 66.50 66.44 66.47 873,689 +0.02(+0.04%)
Nov 17, 2014 66.49 66.50 66.45 66.45 586,417 -0.03(-0.05%)
Nov 14, 2014 66.43 66.49 66.41 66.48 617,790 +0.04(+0.06%)
Nov 13, 2014 66.44 66.47 66.41 66.44 911,549 +0.02(+0.04%)
Nov 12, 2014 66.47 66.47 66.41 66.41 655,930 +0.02(+0.03%)
Nov 11, 2014 66.41 66.45 66.38 66.40 1,011,899 -0.02(-0.02%)
Nov 10, 2014 66.48 66.48 66.41 66.41 887,516 -0.05(-0.07%)
Nov 07, 2014 66.43 66.49 66.39 66.46 907,929 +0.09(+0.14%)
Nov 06, 2014 66.41 66.42 66.36 66.37 845,115 -0.02(-0.02%)
Nov 05, 2014 66.42 66.42 66.38 66.39 2,565,675 -0.04(-0.06%)
Nov 04, 2014 66.47 66.47 66.41 66.43 1,302,945 +0.00(+0.00%)
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.