Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.49 +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 76.43 76.50 76.43 76.49 1,273,460 +0.10(+0.13%)
Feb 27, 2024 76.41 76.45 76.38 76.39 1,402,757 -0.02(-0.03%)
Feb 26, 2024 76.45 76.47 76.37 76.41 1,382,427 -0.06(-0.08%)
Feb 23, 2024 76.43 76.52 76.40 76.47 1,187,848 +0.05(+0.07%)
Feb 22, 2024 76.44 76.50 76.39 76.42 1,409,455 -0.04(-0.05%)
Feb 21, 2024 76.58 76.60 76.45 76.46 1,745,573 -0.08(-0.10%)
Feb 20, 2024 76.57 76.60 76.53 76.54 1,782,065 +0.09(+0.12%)
Feb 16, 2024 76.40 76.46 76.39 76.45 1,332,288 -0.12(-0.16%)
Feb 15, 2024 76.61 76.65 76.54 76.57 1,408,838 +0.08(+0.10%)
Feb 14, 2024 76.39 76.53 76.39 76.49 1,176,923 +0.15(+0.20%)
Feb 13, 2024 76.47 76.48 76.34 76.34 2,714,836 -0.37(-0.48%)
Feb 12, 2024 76.68 76.73 76.65 76.71 1,062,792 +0.06(+0.08%)
Feb 09, 2024 76.60 76.67 76.60 76.65 1,822,146 -0.05(-0.07%)
Feb 08, 2024 76.72 76.75 76.68 76.70 2,523,910 -0.07(-0.09%)
Feb 07, 2024 76.76 76.88 76.75 76.77 1,667,587 -0.04(-0.05%)
Feb 06, 2024 76.71 76.84 76.68 76.81 1,652,136 +0.17(+0.22%)
Feb 05, 2024 76.71 76.74 76.62 76.64 1,490,273 -0.24(-0.31%)
Feb 02, 2024 76.81 76.92 76.79 76.88 1,918,600 -0.32(-0.41%)
Feb 01, 2024 77.20 77.28 77.09 77.20 3,176,134 +0.15(+0.19%)
Jan 31, 2024 76.99 77.11 76.94 77.05 1,777,834 +0.24(+0.31%)
Jan 30, 2024 76.89 76.91 76.74 76.81 1,987,473 -0.06(-0.08%)
Jan 29, 2024 76.80 76.88 76.80 76.87 2,027,107 +0.14(+0.18%)
Jan 26, 2024 76.73 76.80 76.72 76.73 1,394,804 -0.07(-0.09%)
Jan 25, 2024 76.74 76.82 76.64 76.80 1,675,556 +0.17(+0.22%)
Jan 24, 2024 76.80 76.83 76.63 76.63 1,622,288 -0.07(-0.09%)
Jan 23, 2024 76.69 76.70 76.65 76.70 1,370,596 +0.00(+0.00%)
Jan 22, 2024 76.71 76.75 76.70 76.70 1,696,543 +0.05(+0.07%)
Jan 19, 2024 76.61 76.65 76.58 76.65 1,669,497 -0.06(-0.08%)
Jan 18, 2024 76.71 76.73 76.66 76.71 2,153,382 +0.04(+0.05%)
Jan 17, 2024 76.69 76.72 76.63 76.67 2,096,976 -0.20(-0.26%)
Jan 16, 2024 76.96 77.02 76.82 76.87 2,333,545 -0.17(-0.22%)
Jan 12, 2024 76.98 77.12 76.98 77.04 1,962,969 +0.18(+0.23%)
Jan 11, 2024 76.64 76.88 76.64 76.86 3,238,988 +0.23(+0.30%)
Jan 10, 2024 76.68 76.73 76.62 76.63 1,988,009 -0.03(-0.04%)
Jan 09, 2024 76.58 76.69 76.58 76.66 2,893,875 +0.04(+0.05%)
Jan 08, 2024 76.50 76.72 76.50 76.62 2,269,022 +0.12(+0.16%)
Jan 05, 2024 76.50 76.70 76.47 76.50 2,944,009 -0.06(-0.08%)
Jan 04, 2024 76.56 76.61 76.47 76.56 1,975,037 -0.10(-0.13%)
Jan 03, 2024 76.45 76.70 76.45 76.66 2,303,179 +0.02(+0.03%)
Jan 02, 2024 76.67 76.70 76.62 76.64 2,952,522 -0.18(-0.23%)
Dec 29, 2023 76.75 76.84 76.72 76.82 1,956,245 +0.05(+0.06%)
Dec 28, 2023 76.83 76.83 76.74 76.77 1,921,981 -0.06(-0.08%)
Dec 27, 2023 76.67 76.83 76.67 76.83 2,724,165 +0.20(+0.26%)
Dec 26, 2023 76.64 76.68 76.59 76.63 1,877,669 -0.05(-0.07%)
Dec 22, 2023 76.68 76.83 76.61 76.68 1,816,150 +0.05(+0.07%)
Dec 21, 2023 76.62 76.73 76.59 76.63 2,705,092 +0.05(+0.06%)
Dec 20, 2023 76.54 76.59 76.44 76.58 4,850,736 +0.16(+0.21%)
Dec 19, 2023 76.31 76.47 76.31 76.42 1,877,173 +0.02(+0.03%)
Dec 18, 2023 76.33 76.49 76.33 76.40 2,769,409 -0.02(-0.03%)
Dec 15, 2023 76.44 76.50 76.37 76.42 7,061,711 -0.09(-0.12%)
Dec 14, 2023 76.41 76.60 76.41 76.51 3,039,478 +0.20(+0.26%)
Dec 13, 2023 75.81 76.34 75.81 76.31 2,422,919 +0.51(+0.67%)
Dec 12, 2023 75.72 75.81 75.70 75.80 2,075,956 +0.07(+0.09%)
Dec 11, 2023 75.66 75.73 75.61 75.73 3,425,796 +0.00(+0.00%)
Dec 08, 2023 75.78 75.80 75.69 75.73 2,522,059 -0.23(-0.30%)
Dec 07, 2023 75.87 76.01 75.87 75.96 3,984,058 +0.08(+0.10%)
Dec 06, 2023 75.97 75.97 75.87 75.88 3,545,142 +0.00(+0.00%)
Dec 05, 2023 75.79 75.90 75.78 75.88 2,431,421 +0.14(+0.18%)
Dec 04, 2023 75.76 75.83 75.70 75.74 4,980,439 -0.14(-0.18%)
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.