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 (%)
Jul 31, 2014 66.03 66.11 66.03 66.08 1,255,829 -0.01(-0.01%)
Jul 30, 2014 66.08 66.09 66.03 66.08 1,054,581 -0.06(-0.09%)
Jul 29, 2014 66.16 66.17 66.13 66.14 631,985 +0.01(+0.01%)
Jul 28, 2014 66.16 66.16 66.12 66.13 674,138 -0.02(-0.04%)
Jul 25, 2014 66.15 66.17 66.13 66.16 643,908 +0.01(+0.02%)
Jul 24, 2014 66.13 66.16 66.12 66.15 789,223 -0.04(-0.06%)
Jul 23, 2014 66.21 66.21 66.18 66.18 2,015,352 -0.01(-0.01%)
Jul 22, 2014 66.18 66.19 66.14 66.19 726,372 +0.04(+0.06%)
Jul 21, 2014 66.18 66.19 66.13 66.15 837,797 -0.03(-0.05%)
Jul 18, 2014 66.22 66.22 66.17 66.18 727,896 -0.04(-0.06%)
Jul 17, 2014 66.18 66.23 66.16 66.22 856,566 +0.07(+0.10%)
Jul 16, 2014 66.16 66.17 66.13 66.16 2,765,227 +0.01(+0.01%)
Jul 15, 2014 66.17 66.22 66.13 66.15 1,061,645 -0.03(-0.05%)
Jul 14, 2014 66.20 66.22 66.18 66.18 1,052,418 -0.04(-0.06%)
Jul 11, 2014 66.22 66.24 66.19 66.22 490,959 +0.02(+0.04%)
Jul 10, 2014 66.22 66.22 66.18 66.20 883,504 +0.03(+0.05%)
Jul 09, 2014 66.11 66.18 66.06 66.17 1,222,523 +0.05(+0.07%)
Jul 08, 2014 66.12 66.14 66.10 66.12 1,058,136 +0.03(+0.05%)
Jul 07, 2014 66.08 66.09 66.06 66.08 1,882,922 +0.01(+0.01%)
Jul 03, 2014 66.07 66.08 66.08 66.08 1,420,697 -0.07(-0.10%)
Jul 02, 2014 66.15 66.15 66.11 66.14 1,150,167 -0.07(-0.10%)
Jul 01, 2014 66.19 66.22 66.18 66.21 681,441 -0.02(-0.04%)
Jun 30, 2014 66.22 66.24 66.18 66.23 659,098 +0.03(+0.05%)
Jun 27, 2014 66.18 66.20 66.17 66.20 1,245,437 +0.02(+0.04%)
Jun 26, 2014 66.15 66.19 66.15 66.18 623,939 +0.04(+0.06%)
Jun 25, 2014 66.15 66.17 66.13 66.13 895,014 +0.03(+0.05%)
Jun 24, 2014 66.08 66.10 66.06 66.10 780,967 +0.04(+0.06%)
Jun 23, 2014 66.10 66.10 66.05 66.06 1,119,497 -0.02(-0.02%)
Jun 20, 2014 66.04 66.08 66.04 66.08 1,237,008 -0.02(-0.04%)
Jun 19, 2014 66.13 66.15 66.08 66.10 1,904,629 +0.02(+0.04%)
Jun 18, 2014 66.03 66.10 65.99 66.08 1,868,210 +0.06(+0.09%)
Jun 17, 2014 66.04 66.06 66.01 66.02 777,547 -0.05(-0.07%)
Jun 16, 2014 66.06 66.11 66.06 66.07 1,682,428 -0.02(-0.04%)
Jun 13, 2014 66.05 66.10 66.04 66.09 605,034 -0.04(-0.06%)
Jun 12, 2014 66.09 66.15 66.08 66.13 719,523 +0.04(+0.06%)
Jun 11, 2014 66.12 66.12 66.08 66.09 900,207 +0.02(+0.02%)
Jun 10, 2014 66.08 66.09 66.06 66.08 1,008,957 -0.08(-0.12%)
Jun 06, 2014 66.22 66.22 66.16 66.16 832,590 -0.03(-0.05%)
Jun 05, 2014 66.18 66.21 66.17 66.19 716,982 +0.02(+0.04%)
Jun 04, 2014 66.18 66.18 66.13 66.17 1,023,556 +0.02(+0.02%)
Jun 03, 2014 66.21 66.21 66.14 66.15 618,475 -0.05(-0.07%)
Jun 02, 2014 66.24 66.25 66.18 66.20 683,073 -0.06(-0.09%)
May 30, 2014 66.27 66.27 66.23 66.26 1,237,415 -0.02(-0.04%)
May 29, 2014 66.29 66.34 66.27 66.28 1,076,254 -0.02(-0.02%)
May 28, 2014 66.27 66.31 66.25 66.30 764,915 +0.06(+0.09%)
May 27, 2014 66.22 66.24 66.20 66.24 794,386 +0.02(+0.04%)
May 23, 2014 66.23 66.22 66.22 66.22 1,051,147 +0.01(+0.01%)
May 22, 2014 66.23 66.24 66.20 66.21 503,483 -0.03(-0.05%)
May 21, 2014 66.23 66.25 66.21 66.24 727,614 -0.02(-0.02%)
May 20, 2014 66.23 66.27 66.22 66.26 1,006,106 +0.04(+0.06%)
May 19, 2014 66.23 66.25 66.21 66.22 887,896 +0.02(+0.04%)
May 16, 2014 66.18 66.21 66.16 66.19 603,135 -0.02(-0.04%)
May 15, 2014 66.18 66.23 66.17 66.22 943,764 +0.03(+0.05%)
May 14, 2014 66.15 66.22 66.13 66.18 821,729 +0.06(+0.09%)
May 13, 2014 66.09 66.12 66.08 66.12 951,028 +0.06(+0.09%)
May 12, 2014 66.06 66.10 66.05 66.07 539,783 -0.02(-0.02%)
May 09, 2014 66.09 66.11 66.07 66.08 875,979 -0.01(-0.02%)
May 08, 2014 66.08 66.10 66.04 66.10 764,174 +0.05(+0.07%)
May 07, 2014 66.02 66.07 65.99 66.05 788,185 +0.04(+0.06%)
May 06, 2014 66.00 66.03 65.98 66.01 1,972,056 +0.00(+0.00%)
May 05, 2014 66.00 66.03 65.99 66.01 705,881 -0.01(-0.01%)
May 02, 2014 65.96 66.03 65.94 66.02 996,447 +0.00(+0.01%)
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.