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 (%)
Jun 30, 2022 72.29 72.45 72.29 72.37 3,125,819 +0.19(+0.26%)
Jun 29, 2022 71.99 72.19 71.99 72.18 5,840,004 +0.12(+0.17%)
Jun 28, 2022 71.95 72.05 71.95 72.05 2,337,556 +0.03(+0.04%)
Jun 27, 2022 72.05 72.15 71.99 72.03 2,822,064 -0.12(-0.17%)
Jun 24, 2022 72.05 72.27 72.05 72.15 6,381,892 +0.00(+0.00%)
Jun 23, 2022 72.09 72.35 72.09 72.15 3,236,933 +0.17(+0.24%)
Jun 22, 2022 71.99 72.07 71.97 71.98 8,365,544 +0.22(+0.30%)
Jun 21, 2022 71.67 71.83 71.67 71.76 25,724,546 -0.06(-0.08%)
Jun 17, 2022 71.87 71.89 71.71 71.82 8,434,515 -0.02(-0.03%)
Jun 16, 2022 71.47 71.87 71.47 71.84 4,721,841 +0.11(+0.16%)
Jun 15, 2022 71.51 71.81 71.40 71.72 4,855,381 +0.41(+0.57%)
Jun 14, 2022 71.32 71.63 71.29 71.32 3,864,371 -0.24(-0.33%)
Jun 13, 2022 71.66 71.77 71.39 71.56 6,226,357 -0.51(-0.71%)
Jun 10, 2022 72.25 72.25 72.06 72.06 2,827,261 -0.41(-0.57%)
Jun 09, 2022 72.47 72.54 72.46 72.48 3,807,896 -0.10(-0.14%)
Jun 08, 2022 72.54 72.65 72.54 72.58 3,905,300 -0.07(-0.09%)
Jun 07, 2022 72.61 72.71 72.61 72.65 2,288,088 +0.03(+0.04%)
Jun 06, 2022 72.70 72.70 72.60 72.62 2,812,769 -0.13(-0.18%)
Jun 03, 2022 72.71 72.76 72.70 72.75 2,511,033 -0.04(-0.05%)
Jun 02, 2022 72.88 72.88 72.73 72.79 2,749,269 +0.02(+0.03%)
Jun 01, 2022 72.95 72.96 72.73 72.77 2,215,840 -0.22(-0.31%)
May 31, 2022 73.01 73.07 72.92 73.00 2,735,931 -0.19(-0.26%)
May 27, 2022 73.16 73.19 73.12 73.18 3,568,016 +0.06(+0.08%)
May 26, 2022 73.07 73.22 73.07 73.13 4,468,156 +0.04(+0.05%)
May 25, 2022 73.02 73.13 73.02 73.09 3,843,883 +0.08(+0.10%)
May 24, 2022 72.75 73.01 72.75 73.01 4,361,674 +0.29(+0.40%)
May 23, 2022 72.83 72.83 72.70 72.72 3,005,910 -0.08(-0.10%)
May 20, 2022 72.78 72.84 72.71 72.80 2,829,826 +0.09(+0.13%)
May 19, 2022 72.79 72.80 72.70 72.70 2,588,787 +0.12(+0.17%)
May 18, 2022 72.52 72.64 72.49 72.58 2,933,952 +0.01(+0.01%)
May 17, 2022 72.62 72.68 72.56 72.57 4,861,838 -0.22(-0.30%)
May 16, 2022 72.69 72.82 72.69 72.79 3,652,718 +0.10(+0.14%)
May 13, 2022 72.69 72.72 72.63 72.68 7,291,864 -0.07(-0.09%)
May 12, 2022 72.72 72.83 72.70 72.75 3,759,034 +0.13(+0.18%)
May 11, 2022 72.36 72.69 72.36 72.62 43,817,132 -0.05(-0.06%)
May 10, 2022 72.58 72.70 72.58 72.67 27,206,494 +0.46(+0.64%)
May 09, 2022 72.46 72.61 72.20 72.20 3,716,653 -0.14(-0.20%)
May 06, 2022 72.18 72.50 72.18 72.35 4,371,680 -0.10(-0.14%)
May 05, 2022 72.48 72.53 72.36 72.45 4,175,944 -0.15(-0.21%)
May 04, 2022 72.32 72.68 72.24 72.60 12,652,972 +0.26(+0.36%)
May 03, 2022 72.36 72.48 72.33 72.34 4,665,329 -0.02(-0.03%)
May 02, 2022 72.39 72.43 72.36 72.36 5,810,948 -0.09(-0.12%)
Apr 29, 2022 72.42 72.52 72.40 72.44 7,644,758 -0.16(-0.22%)
Apr 28, 2022 72.68 72.68 72.51 72.60 4,329,445 -0.08(-0.12%)
Apr 27, 2022 72.87 72.87 72.66 72.69 4,745,412 -0.08(-0.12%)
Apr 26, 2022 72.69 72.79 72.69 72.77 4,038,161 +0.18(+0.25%)
Apr 25, 2022 72.60 72.75 72.57 72.59 4,249,038 +0.18(+0.25%)
Apr 22, 2022 72.25 72.45 72.23 72.42 4,002,683 +0.02(+0.03%)
Apr 21, 2022 72.32 72.55 72.31 72.40 3,765,199 -0.22(-0.30%)
Apr 20, 2022 72.55 72.64 72.55 72.61 3,690,407 +0.11(+0.16%)
Apr 19, 2022 72.65 72.68 72.49 72.50 3,919,229 -0.27(-0.37%)
Apr 18, 2022 72.79 72.83 72.75 72.77 3,623,329 -0.05(-0.06%)
Apr 14, 2022 72.91 72.97 72.81 72.82 4,437,659 -0.19(-0.26%)
Apr 13, 2022 73.01 73.15 72.99 73.01 3,815,821 +0.07(+0.09%)
Apr 12, 2022 72.88 73.00 72.86 72.94 3,523,016 +0.24(+0.32%)
Apr 11, 2022 72.64 72.75 72.64 72.71 5,093,116 -0.03(-0.04%)
Apr 08, 2022 72.71 72.80 72.70 72.74 4,734,157 -0.15(-0.21%)
Apr 07, 2022 72.89 72.94 72.82 72.89 5,324,720 +0.08(+0.10%)
Apr 06, 2022 72.72 72.91 72.70 72.81 4,601,804 +0.00(+0.00%)
Apr 05, 2022 72.99 73.06 72.78 72.81 3,145,408 -0.24(-0.33%)
Apr 04, 2022 73.01 73.06 72.96 73.06 3,005,923 +0.05(+0.06%)
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.