Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.22 -0.03 (-0.04%)

Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	76.06	76.14		76.10	3,829,392	-0.01(-0.01%)
Jan 28, 2022	76.05	76.12	76.03	76.11	14,775,418	+0.06(+0.08%)
Jan 27, 2022	76.09	76.11	76.04	76.05	3,815,601	-0.04(-0.05%)
Jan 26, 2022	76.32	76.35	76.09	76.09	8,767,318	-0.22(-0.29%)
Jan 25, 2022	76.34	76.40	76.31	76.31	3,724,443	-0.06(-0.07%)
Jan 24, 2022	76.36	76.44	76.34	76.36	4,747,005	+0.04(+0.05%)
Jan 21, 2022	76.42	76.42	76.30	76.33	2,848,641	+0.12(+0.16%)
Jan 20, 2022	76.22	76.25	76.18	76.20	4,884,139	-0.01(-0.01%)
Jan 19, 2022	76.21	76.28	76.21	76.21	2,237,597	+0.05(+0.06%)
Jan 18, 2022	76.25	76.30	76.16	76.16	3,694,544	-0.22(-0.29%)
Jan 14, 2022				76.38	0	-0.14(-0.19%)
Jan 13, 2022	76.45	76.53	76.45	76.53	4,008,343	+0.05(+0.06%)
Jan 12, 2022	76.48	76.51	76.46	76.48	4,125,876	+0.02(+0.02%)
Jan 11, 2022	76.36	76.48	76.36	76.46	1,876,924	+0.02(+0.02%)
Jan 10, 2022	76.46	76.47	76.41	76.44	3,098,941	-0.07(-0.09%)
Jan 07, 2022	76.52	76.53	76.46	76.51	2,135,031	-0.02(-0.02%)
Jan 06, 2022	76.57	76.60	76.53	76.53	4,157,508	-0.12(-0.16%)
Jan 05, 2022	76.74	76.76	76.62	76.65	2,943,184	-0.14(-0.19%)
Jan 04, 2022	76.71	76.79	76.71	76.79	2,422,550	+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.