Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 74.47 74.52 74.37 74.45 2,682,507 -0.19(-0.26%)
May 27, 2022 74.61 74.65 74.57 74.64 3,498,344 +0.06(+0.08%)
May 26, 2022 74.53 74.68 74.53 74.58 4,380,908 +0.04(+0.05%)
May 25, 2022 74.48 74.59 74.48 74.55 3,768,824 +0.08(+0.10%)
May 24, 2022 74.20 74.47 74.20 74.47 4,276,505 +0.30(+0.40%)
May 23, 2022 74.28 74.28 74.15 74.17 2,947,215 -0.08(-0.10%)
May 20, 2022 74.23 74.29 74.16 74.25 2,774,568 +0.10(+0.13%)
May 19, 2022 74.24 74.25 74.15 74.15 2,538,236 +0.12(+0.17%)
May 18, 2022 73.96 74.08 73.93 74.03 2,876,661 +0.01(+0.01%)
May 17, 2022 74.06 74.12 74.01 74.02 4,766,902 -0.22(-0.30%)
May 16, 2022 74.14 74.27 74.14 74.24 3,581,392 +0.11(+0.14%)
May 13, 2022 74.14 74.17 74.08 74.13 7,149,478 -0.07(-0.09%)
May 12, 2022 74.17 74.28 74.15 74.20 3,685,632 +0.13(+0.18%)
May 11, 2022 73.80 74.14 73.80 74.06 42,961,524 -0.05(-0.06%)
May 10, 2022 74.03 74.15 74.03 74.11 26,675,240 +0.47(+0.64%)
May 09, 2022 73.90 74.06 73.64 73.64 3,644,078 -0.14(-0.20%)
May 06, 2022 73.61 73.94 73.61 73.79 4,286,316 -0.11(-0.14%)
May 05, 2022 73.92 73.98 73.80 73.89 4,094,401 -0.15(-0.21%)
May 04, 2022 73.76 74.12 73.68 74.05 12,405,901 +0.27(+0.36%)
May 03, 2022 73.81 73.92 73.77 73.78 4,574,230 -0.02(-0.03%)
May 02, 2022 73.83 73.87 73.80 73.80 5,697,479 -0.09(-0.12%)
Apr 29, 2022 73.86 73.96 73.84 73.89 7,495,453 -0.16(-0.22%)
Apr 28, 2022 74.13 74.13 73.95 74.05 4,244,889 -0.09(-0.12%)
Apr 27, 2022 74.32 74.32 74.11 74.14 4,652,732 -0.09(-0.12%)
Apr 26, 2022 74.14 74.24 74.14 74.22 3,959,294 +0.18(+0.25%)
Apr 25, 2022 74.05 74.20 74.01 74.04 4,166,053 +0.18(+0.25%)
Apr 22, 2022 73.69 73.90 73.67 73.86 3,924,509 +0.02(+0.03%)
Apr 21, 2022 73.76 73.99 73.75 73.84 3,691,663 -0.22(-0.30%)
Apr 20, 2022 73.99 74.09 73.99 74.06 3,618,332 +0.12(+0.16%)
Apr 19, 2022 74.10 74.13 73.94 73.95 3,842,685 -0.28(-0.37%)
Apr 18, 2022 74.24 74.28 74.20 74.22 3,552,564 -0.05(-0.06%)
Apr 14, 2022 74.36 74.42 74.26 74.27 4,350,990 -0.19(-0.26%)
Apr 13, 2022 74.46 74.61 74.44 74.46 3,741,297 +0.07(+0.09%)
Apr 12, 2022 74.33 74.45 74.31 74.40 3,454,210 +0.24(+0.32%)
Apr 11, 2022 74.09 74.19 74.09 74.16 4,993,646 -0.03(-0.04%)
Apr 08, 2022 74.16 74.25 74.15 74.18 4,641,697 -0.15(-0.21%)
Apr 07, 2022 74.34 74.40 74.27 74.34 5,220,727 +0.08(+0.10%)
Apr 06, 2022 74.17 74.36 74.15 74.26 4,511,929 +0.00(+0.00%)
Apr 05, 2022 74.44 74.51 74.23 74.26 3,083,977 -0.25(-0.33%)
Apr 04, 2022 74.46 74.51 74.42 74.51 2,947,216 +0.05(+0.06%)
Apr 01, 2022 74.40 74.51 74.40 74.46 4,797,381 -0.16(-0.22%)
Mar 31, 2022 74.66 74.71 74.62 74.63 4,965,101 +0.00(+0.00%)
Mar 30, 2022 74.53 74.66 74.53 74.63 5,592,062 +0.08(+0.10%)
Mar 29, 2022 74.48 74.59 74.45 74.55 5,439,736 +0.15(+0.21%)
Mar 28, 2022 74.43 74.51 74.40 74.40 3,781,262 -0.09(-0.12%)
Mar 25, 2022 74.68 74.68 74.43 74.48 13,412,031 -0.27(-0.36%)
Mar 24, 2022 74.64 74.80 74.64 74.75 13,604,489 -0.07(-0.09%)
Mar 23, 2022 74.81 74.87 74.75 74.82 12,124,755 +0.06(+0.08%)
Mar 22, 2022 74.72 74.79 74.70 74.76 4,573,956 -0.08(-0.10%)
Mar 21, 2022 75.06 75.06 74.82 74.84 3,070,382 -0.36(-0.48%)
Mar 18, 2022 75.16 75.20 75.14 75.20 7,092,126 +0.02(+0.03%)
Mar 17, 2022 75.13 75.22 75.11 75.18 2,920,952 +0.02(+0.03%)
Mar 16, 2022 75.16 75.25 74.97 75.16 4,367,638 -0.05(-0.06%)
Mar 15, 2022 75.31 75.36 75.20 75.21 4,044,536 +0.00(+0.00%)
Mar 14, 2022 75.31 75.36 75.19 75.21 4,957,814 -0.27(-0.36%)
Mar 11, 2022 75.53 75.54 75.45 75.48 2,902,825 -0.07(-0.09%)
Mar 10, 2022 75.59 75.50 75.55 3,702,973 -0.12(-0.16%)
Mar 09, 2022 75.66 75.70 75.62 75.67 3,686,950 -0.09(-0.11%)
Mar 08, 2022 75.83 75.83 75.71 75.76 4,224,871 -0.17(-0.23%)
Mar 07, 2022 76.04 76.06 75.93 75.93 3,218,001 -0.17(-0.23%)
Mar 04, 2022 76.08 76.20 76.08 76.10 3,322,079 +0.10(+0.13%)
Mar 03, 2022 76.01 76.04 75.95 76.01 3,238,522 +0.04(+0.05%)
Mar 02, 2022 76.19 76.20 75.97 75.97 3,798,628 -0.39(-0.51%)
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.