Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

77.11 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 77.14 77.20 77.08 77.09 4,576,874 -0.23(-0.30%)
May 16, 2022 77.22 77.35 77.22 77.32 3,438,624 +0.11(+0.14%)
May 13, 2022 77.22 77.25 77.15 77.21 6,864,471 -0.07(-0.09%)
May 12, 2022 77.25 77.37 77.23 77.28 3,538,708 +0.14(+0.18%)
May 11, 2022 76.86 77.22 76.86 77.14 41,248,904 -0.05(-0.06%)
May 10, 2022 77.10 77.23 77.10 77.19 25,611,856 +0.49(+0.64%)
May 09, 2022 76.97 77.13 76.70 76.70 3,498,811 -0.15(-0.20%)
May 06, 2022 76.67 77.01 76.67 76.85 4,115,446 -0.11(-0.14%)
May 05, 2022 76.99 77.05 76.86 76.96 3,931,182 -0.16(-0.21%)
May 04, 2022 76.82 77.20 76.74 77.12 11,911,352 +0.28(+0.36%)
May 03, 2022 76.87 76.99 76.83 76.84 4,391,941 -0.02(-0.03%)
May 02, 2022 76.90 76.94 76.86 76.86 5,470,355 -0.17(-0.22%)
Apr 29, 2022 77.00 77.11 76.98 77.03 7,189,674 -0.17(-0.22%)
Apr 28, 2022 77.28 77.28 77.10 77.20 4,071,718 -0.09(-0.12%)
Apr 27, 2022 77.48 77.48 77.26 77.29 4,462,923 -0.09(-0.12%)
Apr 26, 2022 77.29 77.40 77.29 77.38 3,797,890 +0.19(+0.25%)
Apr 25, 2022 77.20 77.36 77.16 77.19 3,996,098 +0.19(+0.25%)
Apr 22, 2022 76.82 77.04 76.81 77.00 3,764,408 +0.02(+0.03%)
Apr 21, 2022 76.90 77.14 76.89 76.98 3,541,061 -0.23(-0.30%)
Apr 20, 2022 77.14 77.24 77.14 77.21 3,470,722 +0.12(+0.16%)
Apr 19, 2022 77.25 77.28 77.08 77.09 3,685,922 -0.29(-0.37%)
Apr 18, 2022 77.40 77.44 77.36 77.38 3,407,637 -0.05(-0.06%)
Apr 14, 2022 77.52 77.58 77.42 77.43 4,173,490 -0.20(-0.26%)
Apr 13, 2022 77.63 77.78 77.61 77.63 3,588,670 +0.07(+0.09%)
Apr 12, 2022 77.49 77.62 77.47 77.56 3,313,295 +0.25(+0.32%)
Apr 11, 2022 77.24 77.35 77.24 77.31 4,789,929 -0.03(-0.04%)
Apr 08, 2022 77.31 77.41 77.31 77.34 4,452,338 -0.16(-0.21%)
Apr 07, 2022 77.50 77.56 77.43 77.50 5,007,746 +0.08(+0.10%)
Apr 06, 2022 77.32 77.53 77.30 77.42 4,327,864 +0.00(+0.00%)
Apr 05, 2022 77.61 77.68 77.39 77.42 2,958,166 -0.26(-0.33%)
Apr 04, 2022 77.63 77.68 77.58 77.68 2,826,984 +0.05(+0.06%)
Apr 01, 2022 77.56 77.68 77.56 77.63 4,601,671 -0.27(-0.35%)
Mar 31, 2022 77.93 77.99 77.89 77.90 4,756,505 +0.00(+0.00%)
Mar 30, 2022 77.80 77.93 77.80 77.90 5,357,125 +0.08(+0.10%)
Mar 29, 2022 77.75 77.86 77.72 77.82 5,211,199 +0.16(+0.21%)
Mar 28, 2022 77.69 77.78 77.66 77.66 3,622,402 -0.09(-0.12%)
Mar 25, 2022 77.95 77.95 77.69 77.75 12,848,557 -0.28(-0.36%)
Mar 24, 2022 77.91 78.08 77.91 78.03 13,032,929 -0.07(-0.09%)
Mar 23, 2022 78.09 78.15 78.03 78.10 11,615,377 +0.06(+0.08%)
Mar 22, 2022 78.00 78.07 77.98 78.04 4,381,793 -0.08(-0.10%)
Mar 21, 2022 78.35 78.35 78.10 78.12 2,941,388 -0.38(-0.48%)
Mar 18, 2022 78.46 78.50 78.44 78.50 6,794,168 +0.02(+0.03%)
Mar 17, 2022 78.42 78.52 78.40 78.48 2,798,236 +0.02(+0.03%)
Mar 16, 2022 78.46 78.55 78.26 78.46 4,184,143 -0.05(-0.06%)
Mar 15, 2022 78.61 78.67 78.50 78.51 3,874,865 +0.00(+0.00%)
Mar 14, 2022 78.61 78.66 78.49 78.51 4,749,524 -0.28(-0.36%)
Mar 11, 2022 78.84 78.86 78.76 78.79 2,780,870 -0.07(-0.09%)
Mar 10, 2022 78.91 78.81 78.86 3,547,402 -0.13(-0.16%)
Mar 09, 2022 78.98 79.02 78.94 78.99 3,532,052 -0.09(-0.11%)
Mar 08, 2022 79.16 79.16 79.03 79.08 4,047,374 -0.18(-0.23%)
Mar 07, 2022 79.37 79.39 79.26 79.26 3,082,805 -0.18(-0.23%)
Mar 04, 2022 79.42 79.54 79.42 79.44 3,182,510 +0.10(+0.13%)
Mar 03, 2022 79.34 79.38 79.28 79.34 3,102,464 +0.04(+0.05%)
Mar 02, 2022 79.53 79.54 79.30 79.30 3,639,038 -0.41(-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.