Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	67.83	67.88	67.78	67.88	2,575,551	+0.17(+0.25%)
Jan 29, 2015	67.74	67.74	67.67	67.71	964,236	-0.02(-0.02%)
Jan 28, 2015	67.67	67.77	67.63	67.72	959,703	+0.07(+0.10%)
Jan 27, 2015	67.69	67.72	67.64	67.66	1,579,149	+0.03(+0.05%)
Jan 26, 2015	67.64	67.67	67.60	67.62	2,136,529	-0.03(-0.04%)
Jan 23, 2015	67.62	67.68	67.62	67.65	2,214,224	+0.04(+0.06%)
Jan 22, 2015	67.74	67.74	67.57	67.61	1,859,182	-0.02(-0.02%)
Jan 21, 2015	67.66	67.73	67.62	67.62	1,574,771	-0.08(-0.11%)
Jan 20, 2015	67.76	67.79	67.67	67.70	2,002,208	-0.07(-0.10%)
Jan 16, 2015	67.76	67.83	67.72	67.77	5,004,909	-0.05(-0.07%)
Jan 15, 2015	67.73	67.83	67.67	67.82	1,476,961	+0.13(+0.20%)
Jan 14, 2015	67.69	67.72	67.64	67.68	1,090,488	+0.11(+0.16%)
Jan 13, 2015	67.51	67.60	67.51	67.57	2,198,501	+0.07(+0.10%)
Jan 12, 2015	67.54	67.56	67.49	67.51	1,657,395	+0.02(+0.02%)
Jan 09, 2015	67.42	67.51	67.42	67.49	1,509,906	+0.07(+0.10%)
Jan 08, 2015	67.42	67.43	67.38	67.42	1,415,888	+0.01(+0.01%)
Jan 07, 2015	67.40	67.41	67.35	67.41	2,189,540	+0.06(+0.09%)
Jan 06, 2015	67.36	67.50	67.33	67.35	3,175,829	+0.06(+0.09%)
Jan 05, 2015	67.24	67.32	67.21	67.30	1,822,571	+0.06(+0.09%)

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.