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, 2016 68.69 68.70 68.66 68.67 1,415,338 -0.01(-0.01%)
Aug 30, 2016 68.68 68.68 68.64 68.68 1,435,643 +0.02(+0.02%)
Aug 29, 2016 68.59 68.68 68.55 68.66 1,276,890 +0.06(+0.09%)
Aug 26, 2016 68.72 68.72 68.56 68.60 779,673 -0.08(-0.12%)
Aug 25, 2016 68.67 68.70 68.65 68.69 1,385,023 +0.00(+0.00%)
Aug 24, 2016 68.75 68.75 68.68 68.69 2,711,365 -0.01(-0.01%)
Aug 23, 2016 68.74 68.77 68.69 68.69 3,094,940 -0.02(-0.02%)
Aug 22, 2016 68.75 68.75 68.68 68.71 1,055,154 +0.02(+0.02%)
Aug 19, 2016 68.75 68.75 68.67 68.69 982,746 -0.06(-0.09%)
Aug 18, 2016 68.76 68.77 68.70 68.75 710,044 +0.03(+0.05%)
Aug 17, 2016 68.67 68.75 68.64 68.72 1,103,803 +0.04(+0.06%)
Aug 16, 2016 68.70 68.72 68.64 68.68 2,466,007 -0.03(-0.04%)
Aug 15, 2016 68.75 68.75 68.70 68.71 908,386 -0.07(-0.11%)
Aug 12, 2016 68.76 68.83 68.75 68.78 845,943 +0.09(+0.12%)
Aug 11, 2016 68.81 68.81 68.66 68.69 1,505,110 -0.10(-0.15%)
Aug 10, 2016 68.80 68.80 68.74 68.80 796,617 +0.04(+0.06%)
Aug 09, 2016 68.67 68.78 68.67 68.75 1,249,504 +0.06(+0.09%)
Aug 08, 2016 68.73 68.73 68.65 68.69 896,811 -0.01(-0.01%)
Aug 05, 2016 68.76 68.76 68.69 68.70 2,532,662 -0.11(-0.16%)
Aug 04, 2016 68.78 68.85 68.73 68.81 854,110 +0.10(+0.15%)
Aug 03, 2016 68.79 68.80 68.69 68.71 4,940,782 -0.05(-0.07%)
Aug 02, 2016 68.78 68.84 68.76 68.76 3,596,171 -0.04(-0.06%)
Aug 01, 2016 68.95 68.95 68.76 68.80 1,558,090 -0.05(-0.07%)
Jul 29, 2016 68.84 68.86 68.78 68.85 1,277,276 +0.10(+0.15%)
Jul 28, 2016 68.72 68.76 68.69 68.75 800,842 +0.01(+0.01%)
Jul 27, 2016 68.64 68.75 68.63 68.74 1,645,335 +0.10(+0.15%)
Jul 26, 2016 68.69 68.69 68.60 68.64 1,001,077 +0.02(+0.02%)
Jul 25, 2016 68.69 68.69 68.62 68.63 1,073,744 -0.06(-0.09%)
Jul 22, 2016 68.69 68.71 68.63 68.69 1,648,037 -0.03(-0.05%)
Jul 21, 2016 68.65 68.74 68.62 68.72 1,029,688 +0.07(+0.10%)
Jul 20, 2016 68.67 68.67 68.63 68.65 945,216 -0.04(-0.06%)
Jul 19, 2016 68.68 68.69 68.63 68.69 1,036,532 +0.07(+0.10%)
Jul 18, 2016 68.69 68.69 68.63 68.63 1,456,034 -0.01(-0.01%)
Jul 15, 2016 68.66 68.66 68.58 68.63 2,209,739 -0.05(-0.07%)
Jul 14, 2016 68.68 68.70 68.63 68.69 1,706,761 -0.02(-0.02%)
Jul 13, 2016 68.67 68.77 68.67 68.70 1,205,734 +0.05(+0.07%)
Jul 12, 2016 68.76 68.76 68.63 68.65 7,651,685 -0.16(-0.23%)
Jul 11, 2016 68.85 68.85 68.77 68.81 3,645,488 -0.03(-0.05%)
Jul 08, 2016 68.85 68.83 68.77 68.85 1,255,241 +0.02(+0.02%)
Jul 07, 2016 68.83 68.87 68.78 68.83 1,211,152 +0.01(+0.01%)
Jul 06, 2016 68.88 68.88 68.80 68.82 1,405,236 -0.03(-0.04%)
Jul 05, 2016 68.81 68.89 68.79 68.85 1,147,428 +0.04(+0.06%)
Jul 01, 2016 68.85 68.80 68.80 68.80 867,479 +0.07(+0.10%)
Jun 30, 2016 68.64 68.78 68.64 68.74 1,883,973 +0.07(+0.10%)
Jun 29, 2016 68.66 68.73 68.64 68.67 1,444,480 -0.07(-0.10%)
Jun 28, 2016 68.68 68.74 68.64 68.74 2,519,316 +0.03(+0.05%)
Jun 27, 2016 68.65 68.75 68.63 68.70 1,346,053 +0.11(+0.16%)
Jun 24, 2016 68.72 68.72 68.54 68.59 1,852,613 +0.23(+0.33%)
Jun 23, 2016 68.38 68.44 68.36 68.36 1,154,947 -0.08(-0.11%)
Jun 22, 2016 68.38 68.45 68.38 68.44 14,086,657 -0.01(-0.01%)
Jun 21, 2016 68.46 68.51 68.42 68.45 1,089,400 -0.02(-0.02%)
Jun 20, 2016 68.48 68.50 68.44 68.46 1,418,995 -0.06(-0.09%)
Jun 17, 2016 68.60 68.60 68.47 68.52 2,277,776 -0.08(-0.12%)
Jun 16, 2016 68.63 68.65 68.57 68.61 983,004 +0.03(+0.04%)
Jun 15, 2016 68.39 68.64 68.39 68.58 1,741,862 +0.11(+0.16%)
Jun 14, 2016 68.49 68.53 68.46 68.47 732,935 -0.05(-0.07%)
Jun 13, 2016 68.50 68.52 68.45 68.52 1,077,623 +0.04(+0.06%)
Jun 10, 2016 68.44 68.49 68.38 68.48 1,214,322 +0.08(+0.11%)
Jun 09, 2016 68.41 68.42 68.35 68.41 1,307,281 +0.03(+0.05%)
Jun 08, 2016 68.36 68.38 68.34 68.37 1,234,946 +0.01(+0.01%)
Jun 07, 2016 68.31 68.38 68.30 68.36 1,697,147 +0.05(+0.07%)
Jun 06, 2016 68.30 68.35 68.28 68.31 1,081,044 +0.00(+0.00%)
Jun 03, 2016 68.33 68.35 68.29 68.31 1,280,176 +0.22(+0.32%)
Jun 02, 2016 68.07 68.13 68.05 68.09 1,373,324 +0.02(+0.02%)
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.