Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.67 -0.12 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 69.36 69.45 69.32 69.41 841,897 +0.02(+0.02%)
May 27, 2016 69.45 69.39 69.39 69.39 1,263,824 -0.04(-0.06%)
May 26, 2016 69.42 69.46 69.39 69.43 1,146,240 +0.03(+0.05%)
May 25, 2016 69.37 69.40 69.34 69.40 793,941 +0.03(+0.05%)
May 24, 2016 69.39 69.41 69.32 69.36 1,816,780 -0.04(-0.06%)
May 23, 2016 69.41 69.42 69.35 69.41 717,263 +0.02(+0.02%)
May 20, 2016 69.42 69.46 69.38 69.39 1,772,712 -0.03(-0.04%)
May 19, 2016 69.42 69.43 69.37 69.42 1,043,097 +0.03(+0.04%)
May 18, 2016 69.50 69.52 69.36 69.39 1,611,678 -0.13(-0.19%)
May 17, 2016 69.59 69.60 69.52 69.52 1,813,032 -0.09(-0.12%)
May 16, 2016 69.68 69.68 69.58 69.61 920,290 -0.05(-0.07%)
May 13, 2016 69.62 69.68 69.58 69.66 1,139,252 +0.03(+0.04%)
May 12, 2016 69.65 69.74 69.63 69.63 1,354,206 -0.09(-0.12%)
May 11, 2016 69.73 69.78 69.70 69.72 1,454,295 +0.02(+0.02%)
May 10, 2016 69.66 69.75 69.66 69.70 2,452,695 -0.02(-0.02%)
May 09, 2016 69.67 69.72 69.67 69.72 732,417 +0.07(+0.10%)
May 06, 2016 69.72 69.73 69.65 69.65 1,033,636 -0.03(-0.04%)
May 05, 2016 69.67 69.69 69.59 69.67 1,029,972 +0.02(+0.02%)
May 04, 2016 69.63 69.67 69.55 69.66 2,277,648 +0.05(+0.07%)
May 03, 2016 69.64 69.64 69.56 69.61 1,016,766 +0.10(+0.14%)
May 02, 2016 69.53 69.53 69.47 69.51 1,271,097 -0.04(-0.06%)
Apr 29, 2016 69.52 69.55 69.47 69.55 976,168 +0.07(+0.10%)
Apr 28, 2016 69.45 69.53 69.45 69.48 3,066,336 +0.04(+0.06%)
Apr 27, 2016 69.41 69.45 69.33 69.44 952,189 +0.12(+0.17%)
Apr 26, 2016 69.41 69.41 69.31 69.32 1,242,014 -0.09(-0.14%)
Apr 25, 2016 69.42 69.45 69.39 69.41 833,720 -0.01(-0.01%)
Apr 22, 2016 69.45 69.51 69.40 69.42 3,730,277 +0.01(+0.01%)
Apr 21, 2016 69.40 69.45 69.37 69.41 1,277,352 +0.01(+0.01%)
Apr 20, 2016 69.54 69.55 69.40 69.40 2,514,950 -0.10(-0.15%)
Apr 19, 2016 69.54 69.55 69.51 69.51 929,100 -0.03(-0.04%)
Apr 18, 2016 69.54 69.56 69.50 69.53 1,144,483 -0.02(-0.02%)
Apr 15, 2016 69.52 69.58 69.48 69.55 1,622,066 +0.09(+0.12%)
Apr 14, 2016 69.48 69.52 69.45 69.46 1,070,661 -0.02(-0.02%)
Apr 13, 2016 69.52 69.53 69.47 69.48 2,073,885 -0.03(-0.05%)
Apr 12, 2016 69.57 69.58 69.51 69.52 1,836,926 -0.08(-0.11%)
Apr 11, 2016 69.57 69.62 69.57 69.59 1,225,592 -0.03(-0.05%)
Apr 08, 2016 69.61 69.63 69.58 69.63 1,252,863 -0.01(-0.01%)
Apr 07, 2016 69.58 69.64 69.54 69.64 1,038,178 +0.09(+0.14%)
Apr 06, 2016 69.54 69.58 69.49 69.54 1,965,774 -0.05(-0.07%)
Apr 05, 2016 69.56 69.60 69.47 69.59 3,327,861 +0.13(+0.19%)
Apr 04, 2016 69.45 69.51 69.43 69.46 1,873,236 +0.01(+0.01%)
Apr 01, 2016 69.46 69.46 69.37 69.45 2,173,624 -0.03(-0.04%)
Mar 31, 2016 69.44 69.49 69.40 69.48 1,465,459 +0.09(+0.12%)
Mar 30, 2016 69.35 69.42 69.33 69.40 1,185,742 +0.03(+0.04%)
Mar 29, 2016 69.21 69.38 69.19 69.37 1,348,038 +0.20(+0.29%)
Mar 28, 2016 69.13 69.19 69.13 69.17 1,116,067 +0.04(+0.06%)
Mar 24, 2016 69.19 69.13 69.13 69.13 888,525 +0.00(+0.00%)
Mar 23, 2016 69.12 69.17 69.10 69.13 961,281 +0.01(+0.01%)
Mar 22, 2016 69.23 69.23 69.10 69.12 1,070,703 -0.07(-0.10%)
Mar 21, 2016 69.20 69.22 69.15 69.19 1,590,362 -0.08(-0.11%)
Mar 18, 2016 69.29 69.29 69.21 69.27 1,740,878 +0.02(+0.02%)
Mar 17, 2016 69.22 69.25 69.17 69.25 1,067,187 +0.09(+0.12%)
Mar 16, 2016 68.92 69.18 68.90 69.17 888,923 +0.18(+0.26%)
Mar 15, 2016 69.01 69.03 68.93 68.98 1,068,951 +0.03(+0.05%)
Mar 14, 2016 68.94 68.98 68.92 68.95 1,104,759 +0.03(+0.04%)
Mar 11, 2016 68.96 68.96 68.90 68.92 1,388,981 -0.02(-0.02%)
Mar 10, 2016 68.96 69.03 68.94 68.94 1,304,993 -0.07(-0.10%)
Mar 09, 2016 68.99 69.02 68.98 69.01 882,834 -0.03(-0.05%)
Mar 08, 2016 69.04 69.08 68.98 69.04 1,040,573 +0.07(+0.10%)
Mar 07, 2016 68.99 68.99 68.93 68.98 1,081,388 -0.05(-0.07%)
Mar 04, 2016 68.98 69.06 68.97 69.03 1,752,225 -0.05(-0.07%)
Mar 03, 2016 69.01 69.11 68.98 69.08 4,426,299 +0.04(+0.06%)
Mar 02, 2016 69.01 69.04 68.96 69.04 1,687,058 -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.