Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.21 -0.07 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	74.11	74.22	74.06	74.15	2,838,462	+0.01(+0.01%)
Jul 28, 2022	74.17	74.20	74.06	74.14	2,243,768	+0.27(+0.36%)
Jul 27, 2022	73.74	73.95	73.73	73.88	2,245,648	+0.14(+0.19%)
Jul 26, 2022	73.81	73.89	73.72	73.73	1,671,296	-0.02(-0.03%)
Jul 25, 2022	73.74	73.82	73.71	73.75	2,084,403	-0.09(-0.12%)
Jul 22, 2022	73.79	73.95	73.75	73.84	1,871,757	+0.28(+0.38%)
Jul 21, 2022	73.29	73.58	73.29	73.56	1,846,543	+0.32(+0.43%)
Jul 20, 2022	73.37	73.38	73.22	73.24	5,274,758	+0.01(+0.01%)
Jul 19, 2022	73.34	73.42	73.23	73.23	2,373,625	-0.11(-0.16%)
Jul 18, 2022	73.37	73.38	73.28	73.35	1,941,897	-0.04(-0.05%)
Jul 15, 2022	73.27	73.50	73.27	73.39	3,342,737	+0.05(+0.07%)
Jul 14, 2022	73.18	73.39	73.11	73.34	2,465,466	-0.06(-0.08%)
Jul 13, 2022	73.26	73.50	73.20	73.40	4,045,951	-0.06(-0.08%)
Jul 12, 2022	73.54	73.56	73.44	73.45	2,012,416	+0.05(+0.07%)
Jul 11, 2022	73.43	73.52	73.38	73.41	1,694,266	+0.06(+0.08%)
Jul 08, 2022	73.36	73.40	73.30	73.35	3,380,404	-0.15(-0.21%)
Jul 07, 2022	73.59	73.59	73.44	73.50	6,975,798	-0.05(-0.06%)
Jul 06, 2022	73.88	73.88	73.55	73.55	4,943,224	-0.30(-0.40%)
Jul 05, 2022	74.04	74.04	73.79	73.85	5,129,152	+0.11(+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.