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, 2023 72.42 72.52 72.40 72.52 2,202,813 +0.18(+0.25%)
Jan 30, 2023 72.36 72.39 72.32 72.33 3,642,942 -0.10(-0.14%)
Jan 27, 2023 72.41 72.45 72.39 72.44 3,720,916 -0.04(-0.05%)
Jan 26, 2023 72.51 72.53 72.44 72.48 2,198,358 -0.06(-0.08%)
Jan 25, 2023 72.49 72.58 72.47 72.53 2,814,451 +0.05(+0.07%)
Jan 24, 2023 72.42 72.50 72.37 72.49 1,551,957 +0.10(+0.13%)
Jan 23, 2023 72.44 72.49 72.39 72.39 3,638,147 -0.12(-0.17%)
Jan 20, 2023 72.50 72.52 72.44 72.52 2,031,705 -0.10(-0.14%)
Jan 19, 2023 72.60 72.65 72.55 72.62 6,267,342 -0.01(-0.01%)
Jan 18, 2023 72.64 72.68 72.58 72.63 3,181,322 +0.23(+0.32%)
Jan 17, 2023 72.34 72.43 72.33 72.40 5,128,562 +0.09(+0.12%)
Jan 13, 2023 72.43 72.46 72.31 72.32 5,809,834 -0.15(-0.21%)
Jan 12, 2023 72.33 72.49 72.33 72.47 4,065,245 +0.25(+0.34%)
Jan 11, 2023 72.21 72.23 72.16 72.22 5,337,276 +0.06(+0.08%)
Jan 10, 2023 72.13 72.17 72.07 72.16 1,770,241 -0.05(-0.07%)
Jan 09, 2023 72.13 72.27 72.13 72.21 2,493,534 +0.09(+0.12%)
Jan 06, 2023 71.81 72.14 71.75 72.13 2,355,946 +0.40(+0.56%)
Jan 05, 2023 71.66 71.76 71.62 71.73 3,658,302 -0.11(-0.16%)
Jan 04, 2023 71.88 71.90 71.77 71.84 2,826,121 +0.12(+0.17%)
Jan 03, 2023 71.75 71.79 71.67 71.72 2,719,522 +0.09(+0.12%)
Dec 30, 2022 71.62 71.72 71.58 71.63 3,528,153 -0.09(-0.12%)
Dec 29, 2022 71.70 71.72 71.65 71.72 6,166,201 +0.08(+0.11%)
Dec 28, 2022 71.69 71.71 71.51 71.64 3,673,968 +0.01(+0.01%)
Dec 27, 2022 71.72 71.78 71.62 71.63 3,412,222 -0.20(-0.28%)
Dec 23, 2022 71.75 71.87 71.75 71.83 3,082,982 -0.08(-0.10%)
Dec 22, 2022 71.83 71.98 71.83 71.91 3,958,110 -0.02(-0.03%)
Dec 21, 2022 71.94 71.98 71.88 71.92 3,826,477 +0.10(+0.15%)
Dec 20, 2022 71.79 71.91 71.75 71.82 4,093,857 -0.10(-0.15%)
Dec 19, 2022 71.98 72.11 71.91 71.92 4,602,461 -0.15(-0.21%)
Dec 16, 2022 71.89 72.12 71.89 72.08 6,514,397 +0.03(+0.04%)
Dec 15, 2022 72.02 72.06 71.90 72.05 4,005,376 +0.05(+0.07%)
Dec 14, 2022 72.02 72.10 71.84 72.00 5,477,100 +0.03(+0.04%)
Dec 13, 2022 72.05 72.13 71.92 71.97 3,785,607 +0.28(+0.38%)
Dec 12, 2022 71.76 71.82 71.65 71.70 4,662,663 -0.07(-0.09%)
Dec 09, 2022 71.78 71.83 71.75 71.76 3,173,900 -0.03(-0.04%)
Dec 08, 2022 71.78 71.90 71.78 71.79 3,640,245 -0.14(-0.20%)
Dec 07, 2022 71.78 71.94 71.72 71.93 5,167,197 +0.25(+0.34%)
Dec 06, 2022 71.68 71.72 71.63 71.69 3,599,132 +0.06(+0.08%)
Dec 05, 2022 71.74 71.81 71.60 71.63 3,532,827 -0.25(-0.34%)
Dec 02, 2022 71.69 71.91 71.64 71.88 3,511,970 +0.02(+0.03%)
Dec 01, 2022 71.69 71.86 71.53 71.86 4,018,012 +0.24(+0.34%)
Nov 30, 2022 71.26 71.62 71.21 71.62 3,335,840 +0.28(+0.39%)
Nov 29, 2022 71.33 71.38 71.30 71.34 3,394,709 -0.07(-0.09%)
Nov 28, 2022 71.40 71.47 71.35 71.41 4,135,761 +0.01(+0.01%)
Nov 25, 2022 71.44 71.44 71.28 71.40 867,304 +0.04(+0.05%)
Nov 23, 2022 71.27 71.39 71.20 71.36 2,336,067 +0.09(+0.13%)
Nov 22, 2022 71.26 71.29 71.20 71.27 3,367,641 +0.07(+0.09%)
Nov 21, 2022 71.25 71.30 71.17 71.20 2,629,937 -0.02(-0.03%)
Nov 18, 2022 71.28 71.32 71.20 71.22 3,547,045 -0.09(-0.13%)
Nov 17, 2022 71.30 71.50 71.23 71.31 3,052,391 -0.14(-0.20%)
Nov 16, 2022 71.45 71.48 71.38 71.46 5,207,588 +0.07(+0.09%)
Nov 15, 2022 71.35 71.39 71.25 71.39 3,124,968 +0.18(+0.25%)
Nov 14, 2022 71.22 71.23 71.15 71.21 3,658,550 -0.05(-0.07%)
Nov 11, 2022 71.16 71.30 71.16 71.26 3,835,992 +0.00(+0.00%)
Nov 10, 2022 70.95 71.32 70.95 71.26 3,631,119 +0.59(+0.83%)
Nov 09, 2022 70.51 70.69 70.51 70.67 2,985,752 +0.12(+0.17%)
Nov 08, 2022 70.43 70.56 70.43 70.55 3,080,654 +0.13(+0.19%)
Nov 07, 2022 70.44 70.47 70.40 70.41 2,453,855 -0.08(-0.11%)
Nov 04, 2022 70.43 70.53 70.35 70.49 4,320,012 +0.08(+0.11%)
Nov 03, 2022 70.31 70.43 70.28 70.41 5,270,743 -0.10(-0.15%)
Nov 02, 2022 70.58 70.45 70.52 3,017,238 -0.08(-0.11%)
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.