Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

78.66 -0.09 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.89 76.95 76.88 76.93 2,176,407 +0.04(+0.05%)
May 27, 2021 76.90 76.92 76.84 76.89 3,102,888 -0.03(-0.04%)
May 26, 2021 76.89 76.93 76.89 76.92 3,176,978 -0.01(-0.01%)
May 25, 2021 76.86 76.93 76.86 76.93 2,305,902 +0.04(+0.05%)
May 24, 2021 76.86 76.89 76.85 76.89 4,833,072 +0.02(+0.02%)
May 21, 2021 76.86 76.88 76.85 76.87 2,483,791 +0.00(+0.00%)
May 20, 2021 76.84 76.88 76.81 76.87 4,288,289 +0.06(+0.07%)
May 19, 2021 76.86 76.86 76.79 76.82 3,879,334 -0.04(-0.05%)
May 18, 2021 76.85 76.86 76.79 76.86 6,127,487 +0.02(+0.02%)
May 17, 2021 76.84 76.85 76.82 76.84 3,105,652 -0.01(-0.01%)
May 14, 2021 76.84 76.86 76.82 76.85 3,669,327 +0.02(+0.02%)
May 13, 2021 76.79 76.83 76.77 76.83 3,675,102 +0.06(+0.07%)
May 12, 2021 76.76 76.78 76.74 76.77 2,593,497 -0.06(-0.07%)
May 11, 2021 76.86 76.88 76.82 76.83 2,402,330 -0.04(-0.05%)
May 10, 2021 76.88 76.90 76.86 76.86 2,570,519 -0.03(-0.04%)
May 07, 2021 76.86 76.93 76.86 76.89 1,914,169 +0.06(+0.07%)
May 06, 2021 76.84 76.85 76.82 76.84 1,468,342 -0.02(-0.02%)
May 05, 2021 76.81 76.86 76.79 76.86 1,835,060 +0.07(+0.09%)
May 04, 2021 76.81 76.82 76.75 76.79 2,355,075 +0.01(+0.01%)
May 03, 2021 76.76 76.81 76.75 76.78 1,862,023 +0.01(+0.02%)
Apr 30, 2021 76.75 76.77 76.73 76.77 1,685,929 +0.02(+0.02%)
Apr 29, 2021 76.70 76.75 76.68 76.75 1,835,617 +0.00(+0.00%)
Apr 28, 2021 76.73 76.75 76.67 76.75 2,458,782 +0.03(+0.04%)
Apr 27, 2021 76.74 76.76 76.69 76.72 1,790,853 -0.03(-0.04%)
Apr 26, 2021 76.77 76.77 76.73 76.75 1,508,211 -0.02(-0.02%)
Apr 23, 2021 76.78 76.80 76.75 76.77 2,140,007 -0.01(-0.01%)
Apr 22, 2021 76.77 76.79 76.73 76.78 2,138,691 +0.03(+0.04%)
Apr 21, 2021 76.76 76.78 76.73 76.75 2,944,865 +0.00(+0.00%)
Apr 20, 2021 76.73 76.77 76.72 76.75 3,332,122 +0.03(+0.04%)
Apr 19, 2021 76.69 76.72 76.67 76.72 4,021,937 +0.00(+0.00%)
Apr 16, 2021 76.68 76.74 76.68 76.72 3,217,677 -0.03(-0.04%)
Apr 15, 2021 76.70 76.77 76.66 76.75 2,123,489 +0.07(+0.09%)
Apr 14, 2021 76.67 76.69 76.66 76.68 2,106,584 -0.01(-0.01%)
Apr 13, 2021 76.65 76.71 76.61 76.69 1,897,686 +0.07(+0.09%)
Apr 12, 2021 76.65 76.66 76.62 76.63 1,951,969 -0.03(-0.04%)
Apr 09, 2021 76.66 76.71 76.64 76.66 5,388,992 -0.06(-0.07%)
Apr 08, 2021 76.67 76.71 76.67 76.71 1,751,991 +0.04(+0.05%)
Apr 07, 2021 76.66 76.71 76.66 76.67 1,996,190 +0.03(+0.04%)
Apr 06, 2021 76.57 76.65 76.55 76.65 2,675,869 +0.09(+0.12%)
Apr 05, 2021 76.53 76.56 76.51 76.55 3,554,477 -0.04(-0.05%)
Apr 01, 2021 76.63 76.72 76.59 76.59 2,810,026 +0.02(+0.02%)
Mar 31, 2021 76.58 76.61 76.55 76.57 2,228,428 -0.01(-0.01%)
Mar 30, 2021 76.57 76.59 76.54 76.58 3,414,761 -0.03(-0.04%)
Mar 29, 2021 76.65 76.65 76.58 76.61 2,421,961 -0.03(-0.04%)
Mar 26, 2021 76.64 76.67 76.62 76.64 1,875,917 -0.05(-0.06%)
Mar 25, 2021 76.66 76.68 76.63 76.68 1,651,264 +0.04(+0.05%)
Mar 24, 2021 76.62 76.66 76.60 76.65 1,756,525 +0.00(+0.00%)
Mar 23, 2021 76.62 76.65 76.60 76.65 1,460,775 +0.07(+0.09%)
Mar 22, 2021 76.60 76.60 76.56 76.58 1,859,881 +0.02(+0.02%)
Mar 19, 2021 76.54 76.61 76.52 76.56 2,412,277 -0.02(-0.02%)
Mar 18, 2021 76.56 76.64 76.51 76.58 3,446,346 -0.08(-0.11%)
Mar 17, 2021 76.58 76.73 76.55 76.67 3,196,770 +0.06(+0.07%)
Mar 16, 2021 76.58 76.63 76.57 76.61 4,152,158 +0.03(+0.04%)
Mar 15, 2021 76.54 76.58 76.54 76.58 2,052,184 +0.02(+0.02%)
Mar 12, 2021 76.57 76.67 76.53 76.56 2,639,830 -0.07(-0.10%)
Mar 11, 2021 76.62 76.66 76.59 76.64 2,413,611 +0.06(+0.07%)
Mar 10, 2021 76.55 76.62 76.54 76.58 1,817,601 +0.06(+0.07%)
Mar 09, 2021 76.52 76.55 76.49 76.53 2,546,623 +0.06(+0.07%)
Mar 08, 2021 76.56 76.58 76.47 76.47 2,873,515 -0.16(-0.21%)
Mar 05, 2021 76.58 76.64 76.56 76.63 2,857,186 -0.02(-0.02%)
Mar 04, 2021 76.72 76.75 76.64 76.65 3,106,622 -0.08(-0.11%)
Mar 03, 2021 76.73 76.75 76.68 76.73 2,399,956 -0.08(-0.11%)
Mar 02, 2021 76.78 76.81 76.76 76.81 1,850,464 +0.04(+0.05%)
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.