Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

75.94 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	60.75	60.83	60.61	60.81	297,671	+0.18(+0.30%)
May 28, 2009	60.59	60.68	60.54	60.63	174,967	+0.05(+0.08%)
May 27, 2009	60.61	60.70	60.52	60.58	242,188	-0.07(-0.11%)
May 26, 2009	60.69	60.73	60.57	60.65	211,643	-0.08(-0.13%)
May 22, 2009	60.72	60.76	60.63	60.73	222,826	-0.03(-0.05%)
May 21, 2009	60.80	60.86	60.53	60.76	333,595	-0.08(-0.14%)
May 20, 2009	60.73	60.91	60.63	60.84	364,990	+0.15(+0.25%)
May 19, 2009	60.70	60.76	60.57	60.69	438,727	-0.03(-0.05%)
May 18, 2009	60.80	60.80	60.61	60.72	226,917	+0.04(+0.06%)
May 15, 2009	60.62	60.79	60.61	60.68	373,883	-0.12(-0.19%)
May 14, 2009	60.77	60.91	60.71	60.80	338,749	-0.10(-0.16%)
May 13, 2009	60.68	61.07	60.67	60.90	291,883	+0.21(+0.34%)
May 12, 2009	60.64	60.80	60.57	60.69	241,360	+0.12(+0.19%)
May 11, 2009	60.64	60.69	60.52	60.57	161,002	+0.08(+0.14%)
May 08, 2009	60.61	115.07	60.45	60.49	351,539	+0.04(+0.06%)
May 07, 2009	60.57	60.60	60.45	60.45	191,894	-0.12(-0.19%)
May 06, 2009	60.50	60.62	60.45	60.57	247,304	+0.01(+0.01%)
May 05, 2009	60.51	60.57	60.45	60.56	228,946	+0.03(+0.05%)
May 04, 2009	60.48	60.53	60.35	60.53	203,359	+0.06(+0.10%)

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.