Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.22 -0.03 (-0.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	60.59	60.67	60.44	60.65	298,466	+0.18(+0.30%)
May 28, 2009	60.43	60.52	60.37	60.47	175,434	+0.05(+0.08%)
May 27, 2009	60.44	60.54	60.36	60.42	242,835	-0.07(-0.11%)
May 26, 2009	60.53	60.57	60.41	60.49	212,208	-0.08(-0.13%)
May 22, 2009	60.56	60.60	60.47	60.57	223,421	-0.03(-0.05%)
May 21, 2009	60.63	60.70	60.37	60.60	334,486	-0.08(-0.14%)
May 20, 2009	60.57	60.75	60.47	60.68	365,965	+0.15(+0.25%)
May 19, 2009	60.54	60.60	60.41	60.53	439,899	-0.03(-0.05%)
May 18, 2009	60.63	60.63	60.44	60.56	227,523	+0.04(+0.06%)
May 15, 2009	60.46	60.63	60.45	60.52	374,881	-0.11(-0.19%)
May 14, 2009	60.60	60.75	60.55	60.63	339,654	-0.10(-0.16%)
May 13, 2009	60.52	60.90	60.51	60.73	292,663	+0.21(+0.34%)
May 12, 2009	60.47	60.64	60.41	60.53	242,005	+0.11(+0.19%)
May 11, 2009	60.48	60.53	60.36	60.41	161,432	+0.08(+0.14%)
May 08, 2009	60.44	114.77	60.29	60.33	352,478	+0.04(+0.06%)
May 07, 2009	60.41	60.44	60.29	60.29	192,407	-0.11(-0.19%)
May 06, 2009	60.34	60.46	60.29	60.41	247,965	+0.01(+0.01%)
May 05, 2009	60.35	60.41	60.29	60.40	229,557	+0.03(+0.05%)
May 04, 2009	60.32	60.37	60.19	60.37	203,902	+0.06(+0.10%)

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.