Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.28 +0.06 (+0.08%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	76.96	76.99	76.93	76.99	1,797,201	+0.06(+0.07%)
May 28, 2020	76.88	76.93	76.87	76.93	1,871,129	+0.06(+0.08%)
May 27, 2020	76.87	76.88	76.83	76.87	1,795,661	+0.02(+0.02%)
May 26, 2020	76.82	76.88	76.80	76.85	3,033,014	+0.02(+0.02%)
May 22, 2020	76.84	76.88	76.76	76.83	1,379,709	+0.07(+0.10%)
May 21, 2020	76.85	76.86	76.76	76.76	1,967,325	-0.08(-0.11%)
May 20, 2020	76.80	76.86	76.78	76.84	2,444,522	+0.06(+0.07%)
May 19, 2020	76.70	76.80	76.70	76.78	1,476,983	+0.07(+0.10%)
May 18, 2020	76.83	76.98	76.70	76.71	1,381,120	-0.05(-0.06%)
May 15, 2020	76.73	76.76	76.71	76.76	2,103,312	+0.04(+0.05%)
May 14, 2020	76.75	76.76	76.70	76.72	1,911,459	+0.01(+0.01%)
May 13, 2020	76.75	76.75	76.66	76.71	1,418,333	+0.05(+0.06%)
May 12, 2020	76.72	76.72	76.60	76.66	1,457,601	+0.08(+0.11%)
May 11, 2020	76.67	76.67	76.56	76.58	2,986,270	-0.06(-0.07%)
May 08, 2020	76.64	76.71	76.63	76.63	1,399,980	+0.03(+0.04%)
May 07, 2020	76.61	76.64	76.57	76.61	2,430,194	+0.04(+0.05%)
May 06, 2020	76.62	76.62	76.54	76.57	2,120,865	+0.01(+0.01%)
May 05, 2020	76.66	76.66	76.56	76.56	1,753,011	-0.02(-0.02%)
May 04, 2020	76.64	76.64	76.56	76.58	1,817,700	+0.01(+0.01%)

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.