Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 -0.30 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	75.84	75.92		75.88	3,840,504	-0.01(-0.01%)
Jan 28, 2022	75.83	75.90	75.81	75.89	14,818,291	+0.06(+0.08%)
Jan 27, 2022	75.87	75.89	75.82	75.83	3,826,673	-0.04(-0.05%)
Jan 26, 2022	76.10	76.13	75.87	75.87	8,792,758	-0.22(-0.29%)
Jan 25, 2022	76.12	76.18	76.09	76.09	3,735,250	-0.06(-0.07%)
Jan 24, 2022	76.14	76.22	76.12	76.14	4,760,779	+0.04(+0.05%)
Jan 21, 2022	76.20	76.20	76.08	76.10	2,856,907	+0.12(+0.16%)
Jan 20, 2022	76.00	76.03	75.96	75.98	4,898,311	-0.01(-0.01%)
Jan 19, 2022	75.99	76.06	75.99	75.99	2,244,090	+0.05(+0.06%)
Jan 18, 2022	76.03	76.08	75.94	75.94	3,705,264	-0.22(-0.29%)
Jan 14, 2022				76.16	0	-0.14(-0.19%)
Jan 13, 2022	76.23	76.30	76.23	76.30	4,019,974	+0.05(+0.06%)
Jan 12, 2022	76.26	76.28	76.24	76.26	4,137,848	+0.02(+0.02%)
Jan 11, 2022	76.14	76.26	76.14	76.24	1,882,370	+0.02(+0.02%)
Jan 10, 2022	76.24	76.25	76.19	76.22	3,107,933	-0.07(-0.09%)
Jan 07, 2022	76.29	76.30	76.24	76.28	2,141,226	-0.02(-0.02%)
Jan 06, 2022	76.35	76.38	76.30	76.30	4,169,572	-0.12(-0.16%)
Jan 05, 2022	76.52	76.54	76.40	76.43	2,951,725	-0.14(-0.19%)
Jan 04, 2022	76.48	76.57	76.48	76.57	2,429,579	+0.05(+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.