Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.69 -0.10 (-0.12%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 72.31 72.38 72.12 72.18 11,111,315 -0.12(-0.16%)
Sep 29, 2022 72.21 72.32 72.17 72.30 3,582,104 -0.14(-0.20%)
Sep 28, 2022 72.17 72.46 72.16 72.44 6,321,698 +0.55(+0.76%)
Sep 27, 2022 72.04 72.10 71.87 71.89 4,399,862 -0.08(-0.11%)
Sep 26, 2022 72.21 72.25 71.95 71.97 5,493,371 -0.37(-0.51%)
Sep 23, 2022 72.52 72.52 72.28 72.33 4,509,030 -0.12(-0.16%)
Sep 22, 2022 72.57 72.62 72.41 72.45 3,922,434 -0.28(-0.38%)
Sep 21, 2022 72.83 72.83 72.53 72.73 2,879,071 -0.07(-0.09%)
Sep 20, 2022 72.79 72.86 72.75 72.80 6,203,762 -0.09(-0.12%)
Sep 19, 2022 72.83 72.90 72.81 72.88 6,021,700 -0.11(-0.15%)
Sep 16, 2022 72.89 73.04 72.87 72.99 2,251,244 +0.02(+0.03%)
Sep 15, 2022 72.95 73.03 72.91 72.97 3,027,642 -0.06(-0.08%)
Sep 14, 2022 72.99 73.11 72.99 73.03 2,515,148 -0.09(-0.12%)
Sep 13, 2022 73.09 73.12 73.04 73.12 6,241,792 -0.24(-0.33%)
Sep 12, 2022 73.43 73.48 73.34 73.36 3,162,335 -0.04(-0.05%)
Sep 09, 2022 73.47 73.53 73.38 73.40 1,791,421 -0.07(-0.09%)
Sep 08, 2022 73.48 73.53 73.44 73.46 3,220,888 -0.02(-0.03%)
Sep 07, 2022 73.44 73.51 73.41 73.48 1,849,348 +0.13(+0.17%)
Sep 06, 2022 73.47 73.49 73.13 73.36 7,348,268 -0.19(-0.26%)
Sep 02, 2022 73.50 73.68 73.50 73.55 2,469,817 +0.11(+0.14%)
Sep 01, 2022 73.33 73.47 73.31 73.44 3,662,017 -0.06(-0.08%)
Aug 31, 2022 73.57 73.63 73.48 73.50 2,530,348 -0.09(-0.12%)
Aug 30, 2022 73.55 73.66 73.51 73.59 2,183,301 -0.04(-0.05%)
Aug 29, 2022 73.66 73.68 73.61 73.63 2,072,969 -0.20(-0.27%)
Aug 26, 2022 73.72 73.83 73.67 73.83 2,544,344 +0.02(+0.03%)
Aug 25, 2022 73.72 73.84 73.72 73.81 6,957,704 +0.13(+0.17%)
Aug 24, 2022 73.74 73.76 73.68 73.69 1,827,997 -0.11(-0.14%)
Aug 23, 2022 73.75 73.96 73.70 73.79 13,029,888 +0.02(+0.03%)
Aug 22, 2022 73.86 74.01 73.75 73.77 3,302,838 -0.13(-0.18%)
Aug 19, 2022 73.86 73.92 73.82 73.91 1,408,792 -0.11(-0.14%)
Aug 18, 2022 73.98 74.08 73.98 74.01 1,695,825 +0.10(+0.13%)
Aug 17, 2022 73.95 73.99 73.83 73.92 2,158,571 -0.36(-0.48%)
Aug 16, 2022 74.18 74.27 74.05 74.27 2,449,039 +0.10(+0.13%)
Aug 15, 2022 74.19 74.23 74.15 74.18 2,365,963 +0.06(+0.08%)
Aug 12, 2022 74.14 74.15 74.02 74.12 2,466,750 +0.11(+0.14%)
Aug 11, 2022 74.15 74.29 74.01 74.01 1,741,947 -0.05(-0.07%)
Aug 10, 2022 74.19 74.27 74.06 74.06 2,448,256 +0.12(+0.16%)
Aug 09, 2022 73.97 74.01 73.94 73.95 2,194,643 -0.10(-0.13%)
Aug 08, 2022 74.03 74.12 74.03 74.04 2,728,720 +0.02(+0.03%)
Aug 05, 2022 74.01 74.05 73.96 74.02 2,317,475 -0.39(-0.53%)
Aug 04, 2022 74.34 74.42 74.23 74.42 3,720,815 +0.18(+0.25%)
Aug 03, 2022 74.23 74.25 74.00 74.24 2,415,932 +0.03(+0.04%)
Aug 02, 2022 74.58 74.61 74.14 74.21 10,475,675 -0.36(-0.48%)
Aug 01, 2022 74.55 74.63 74.54 74.56 2,775,679 +0.01(+0.02%)
Jul 29, 2022 74.50 74.62 74.45 74.55 2,823,359 +0.01(+0.01%)
Jul 28, 2022 74.57 74.60 74.45 74.54 2,231,829 +0.27(+0.36%)
Jul 27, 2022 74.14 74.34 74.12 74.27 2,233,700 +0.14(+0.19%)
Jul 26, 2022 74.20 74.29 74.12 74.13 1,662,404 -0.02(-0.03%)
Jul 25, 2022 74.14 74.21 74.11 74.15 2,073,313 -0.09(-0.12%)
Jul 22, 2022 74.18 74.35 74.15 74.23 1,861,798 +0.28(+0.38%)
Jul 21, 2022 73.68 73.97 73.68 73.95 1,836,718 +0.32(+0.43%)
Jul 20, 2022 73.76 73.77 73.62 73.64 5,246,692 +0.01(+0.01%)
Jul 19, 2022 73.73 73.82 73.62 73.63 2,360,996 -0.12(-0.16%)
Jul 18, 2022 73.76 73.78 73.67 73.74 1,931,565 -0.04(-0.05%)
Jul 15, 2022 73.66 73.90 73.66 73.78 3,324,951 +0.05(+0.07%)
Jul 14, 2022 73.57 73.78 73.51 73.73 2,452,348 -0.06(-0.08%)
Jul 13, 2022 73.66 73.89 73.59 73.79 4,024,424 -0.06(-0.08%)
Jul 12, 2022 73.93 73.95 73.83 73.85 2,001,709 +0.05(+0.07%)
Jul 11, 2022 73.82 73.91 73.78 73.80 1,685,251 +0.06(+0.08%)
Jul 08, 2022 73.75 73.79 73.69 73.74 3,362,417 -0.15(-0.21%)
Jul 07, 2022 73.98 73.98 73.84 73.90 6,938,681 -0.05(-0.07%)
Jul 06, 2022 74.27 74.27 73.94 73.94 4,916,923 -0.30(-0.40%)
Jul 05, 2022 74.43 74.43 74.18 74.24 5,101,861 +0.12(+0.16%)
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.