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 (%)
Aug 31, 2015 67.18 67.18 67.08 67.08 2,175,102 -0.03(-0.04%)
Aug 28, 2015 67.25 67.25 67.10 67.11 1,909,694 -0.08(-0.12%)
Aug 27, 2015 67.18 67.22 67.15 67.19 1,363,448 +0.00(+0.00%)
Aug 26, 2015 67.19 67.29 67.15 67.19 9,309,156 -0.08(-0.11%)
Aug 25, 2015 67.24 67.28 67.20 67.27 4,593,640 -0.01(-0.01%)
Aug 24, 2015 67.31 67.43 67.18 67.28 1,637,930 +0.01(+0.01%)
Aug 21, 2015 67.20 67.27 67.18 67.27 1,430,602 +0.08(+0.12%)
Aug 20, 2015 67.19 67.20 67.15 67.18 889,987 -0.01(-0.01%)
Aug 19, 2015 67.05 67.20 67.04 67.19 640,960 +0.13(+0.20%)
Aug 18, 2015 67.04 67.10 67.04 67.06 650,450 -0.03(-0.05%)
Aug 17, 2015 67.09 67.11 67.07 67.09 942,272 +0.08(+0.11%)
Aug 14, 2015 67.03 67.07 67.01 67.02 3,121,562 -0.07(-0.10%)
Aug 13, 2015 67.09 67.13 67.06 67.08 1,456,385 -0.07(-0.10%)
Aug 12, 2015 67.20 67.23 67.13 67.15 618,247 +0.00(+0.00%)
Aug 11, 2015 67.15 67.16 67.11 67.15 1,165,407 +0.11(+0.16%)
Aug 10, 2015 67.03 67.06 67.00 67.04 649,914 -0.01(-0.01%)
Aug 07, 2015 67.06 67.07 67.01 67.05 1,572,321 +0.02(+0.03%)
Aug 06, 2015 67.02 67.08 67.02 67.03 768,337 +0.04(+0.06%)
Aug 05, 2015 67.03 67.07 66.95 66.99 1,405,112 -0.06(-0.09%)
Aug 04, 2015 67.18 67.18 67.03 67.05 833,251 -0.15(-0.22%)
Aug 03, 2015 67.14 67.23 67.14 67.20 1,228,076 +0.07(+0.10%)
Jul 31, 2015 67.14 67.16 67.13 67.14 1,035,334 +0.08(+0.12%)
Jul 30, 2015 67.03 67.05 67.00 67.05 1,197,656 +0.01(+0.01%)
Jul 29, 2015 67.06 67.09 67.03 67.04 634,154 -0.05(-0.07%)
Jul 28, 2015 67.11 67.11 67.07 67.09 990,664 -0.02(-0.03%)
Jul 27, 2015 67.10 67.12 67.09 67.11 1,173,905 +0.07(+0.10%)
Jul 24, 2015 67.02 67.07 67.00 67.04 1,046,506 +0.03(+0.05%)
Jul 23, 2015 66.97 67.01 66.93 67.01 1,086,943 +0.05(+0.08%)
Jul 22, 2015 67.02 67.03 66.96 66.96 1,028,539 -0.03(-0.04%)
Jul 21, 2015 66.97 67.02 66.94 66.98 902,832 +0.02(+0.02%)
Jul 20, 2015 66.97 66.98 66.95 66.97 667,820 -0.06(-0.09%)
Jul 17, 2015 67.03 67.05 67.01 67.03 525,027 -0.03(-0.05%)
Jul 16, 2015 67.02 67.07 66.99 67.06 840,163 -0.02(-0.02%)
Jul 15, 2015 66.99 67.10 66.97 67.08 896,695 +0.05(+0.07%)
Jul 14, 2015 67.01 67.04 66.99 67.03 848,894 +0.07(+0.10%)
Jul 13, 2015 66.96 66.99 66.93 66.96 2,798,314 -0.07(-0.10%)
Jul 10, 2015 67.06 67.09 66.98 67.03 631,868 -0.12(-0.17%)
Jul 09, 2015 67.17 67.18 67.12 67.14 1,358,384 -0.06(-0.09%)
Jul 08, 2015 67.18 67.22 67.13 67.20 1,006,959 +0.10(+0.15%)
Jul 07, 2015 67.20 67.24 67.09 67.10 2,374,077 +0.01(+0.01%)
Jul 06, 2015 67.12 67.14 67.05 67.09 1,476,923 +0.07(+0.10%)
Jul 02, 2015 67.03 67.03 67.03 67.03 850,410 +0.12(+0.18%)
Jul 01, 2015 66.93 66.93 66.87 66.91 8,778,670 -0.13(-0.19%)
Jun 30, 2015 67.03 67.08 66.97 67.04 1,460,507 -0.01(-0.01%)
Jun 29, 2015 66.99 67.06 66.92 67.05 1,935,276 +0.18(+0.28%)
Jun 26, 2015 66.86 66.86 66.83 66.86 530,909 -0.04(-0.06%)
Jun 25, 2015 66.91 66.92 66.85 66.91 884,908 -0.03(-0.05%)
Jun 24, 2015 66.93 66.96 66.90 66.94 1,928,210 +0.01(+0.01%)
Jun 23, 2015 66.91 66.95 66.89 66.93 803,617 -0.01(-0.01%)
Jun 22, 2015 67.00 67.01 66.93 66.94 546,850 -0.09(-0.14%)
Jun 19, 2015 67.02 67.07 67.01 67.03 1,297,119 +0.03(+0.05%)
Jun 18, 2015 66.99 67.01 66.93 67.00 1,282,042 +0.03(+0.05%)
Jun 17, 2015 66.90 66.96 66.80 66.96 1,947,125 +0.04(+0.06%)
Jun 16, 2015 66.90 66.93 66.88 66.92 1,194,768 +0.04(+0.06%)
Jun 15, 2015 66.91 66.95 66.87 66.88 907,827 +0.03(+0.04%)
Jun 12, 2015 66.84 66.90 66.83 66.86 783,964 -0.03(-0.04%)
Jun 11, 2015 66.83 66.88 66.79 66.88 1,241,021 +0.07(+0.10%)
Jun 10, 2015 66.83 66.86 66.80 66.81 1,960,188 -0.04(-0.06%)
Jun 09, 2015 66.86 66.88 66.82 66.86 1,874,810 -0.03(-0.05%)
Jun 08, 2015 66.86 66.91 66.86 66.89 1,120,747 +0.03(+0.05%)
Jun 05, 2015 66.81 66.86 66.78 66.86 1,308,947 -0.12(-0.17%)
Jun 04, 2015 66.96 67.00 66.91 66.97 722,106 +0.03(+0.05%)
Jun 03, 2015 66.96 66.96 66.91 66.94 808,405 -0.08(-0.11%)
Jun 02, 2015 67.01 67.01 66.97 67.01 797,250 -0.04(-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.