Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

75.17 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 75.22 75.27 75.15 75.17 2,867,630 +0.06(+0.08%)
Sep 28, 2023 74.92 75.14 74.92 75.11 2,212,674 +0.14(+0.19%)
Sep 27, 2023 75.10 75.15 74.91 74.97 6,189,574 -0.12(-0.16%)
Sep 26, 2023 75.10 75.18 75.06 75.09 4,563,127 -0.03(-0.04%)
Sep 25, 2023 75.08 75.13 75.10 75.12 3,043,227 -0.06(-0.08%)
Sep 22, 2023 75.07 75.21 75.07 75.18 2,986,115 +0.14(+0.19%)
Sep 21, 2023 75.00 75.08 75.00 75.04 1,524,399 -0.05(-0.07%)
Sep 20, 2023 75.22 75.30 75.08 75.09 2,384,886 -0.07(-0.09%)
Sep 19, 2023 75.20 75.23 74.95 75.16 2,126,384 -0.10(-0.13%)
Sep 18, 2023 75.21 75.28 75.16 75.26 1,564,109 +0.00(+0.00%)
Sep 15, 2023 75.28 75.32 75.23 75.26 1,571,309 -0.04(-0.05%)
Sep 14, 2023 75.38 75.40 75.29 75.30 1,643,066 -0.03(-0.04%)
Sep 13, 2023 75.22 75.37 75.22 75.33 1,193,585 +0.08(+0.11%)
Sep 12, 2023 75.27 75.29 75.24 75.25 1,964,044 -0.04(-0.05%)
Sep 11, 2023 75.23 75.32 75.23 75.29 1,366,582 -0.01(-0.01%)
Sep 08, 2023 75.33 75.41 75.29 75.30 1,543,282 -0.01(-0.01%)
Sep 07, 2023 75.23 75.32 75.21 75.31 1,153,114 +0.16(+0.21%)
Sep 06, 2023 75.30 75.30 75.14 75.15 1,418,798 -0.13(-0.17%)
Sep 05, 2023 75.37 75.39 75.26 75.28 2,864,574 -0.14(-0.19%)
Sep 01, 2023 75.58 75.65 75.40 75.42 2,024,102 -0.08(-0.11%)
Aug 31, 2023 75.41 75.52 75.41 75.50 2,320,310 +0.11(+0.15%)
Aug 30, 2023 75.38 75.49 75.38 75.39 2,608,559 -0.01(-0.01%)
Aug 29, 2023 75.12 75.41 75.09 75.40 5,420,700 +0.24(+0.32%)
Aug 28, 2023 75.09 75.18 75.08 75.16 1,531,235 +0.07(+0.09%)
Aug 25, 2023 75.12 75.19 75.02 75.09 1,739,144 -0.08(-0.11%)
Aug 24, 2023 75.14 75.23 75.03 75.17 2,041,832 -0.04(-0.05%)
Aug 23, 2023 75.09 75.26 75.09 75.21 2,580,641 +0.22(+0.29%)
Aug 22, 2023 75.07 75.07 74.98 74.99 1,579,960 -0.05(-0.07%)
Aug 21, 2023 75.03 75.10 75.02 75.04 3,697,636 -0.10(-0.13%)
Aug 18, 2023 75.15 75.22 75.12 75.14 1,479,383 +0.04(+0.05%)
Aug 17, 2023 75.05 75.15 75.01 75.10 1,804,245 +0.06(+0.08%)
Aug 16, 2023 75.14 75.20 75.03 75.04 1,411,572 -0.09(-0.12%)
Aug 15, 2023 75.13 75.24 74.93 75.13 1,479,144 +0.00(+0.00%)
Aug 14, 2023 75.17 75.21 75.10 75.13 1,765,776 -0.10(-0.13%)
Aug 11, 2023 75.28 75.34 75.22 75.23 1,370,895 -0.13(-0.17%)
Aug 10, 2023 75.51 75.57 75.35 75.36 2,038,413 -0.11(-0.15%)
Aug 09, 2023 75.50 75.56 75.47 75.47 1,416,576 -0.05(-0.07%)
Aug 08, 2023 75.50 75.56 75.47 75.52 2,739,254 +0.07(+0.09%)
Aug 07, 2023 75.41 75.49 75.40 75.45 2,973,088 +0.03(+0.04%)
Aug 04, 2023 75.31 75.45 75.31 75.42 2,624,017 +0.26(+0.35%)
Aug 03, 2023 75.16 75.22 75.12 75.16 3,209,457 -0.06(-0.08%)
Aug 02, 2023 75.14 75.24 75.11 75.22 1,594,624 +0.03(+0.04%)
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.