Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.21 -0.07 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	61.67	61.73	61.64	61.64	697,602	-0.04(-0.06%)
Nov 27, 2009	61.71	61.71	61.46	61.68	112,741	+0.08(+0.12%)
Nov 25, 2009	61.59	61.61	61.49	61.60	521,443	+0.04(+0.06%)
Nov 24, 2009	61.51	61.58	61.46	61.56	736,962	+0.11(+0.17%)
Nov 23, 2009	61.48	61.48	61.29	61.45	1,153,858	-0.01(-0.01%)
Nov 20, 2009	61.55	61.55	61.44	61.46	489,675	-0.04(-0.06%)
Nov 19, 2009	61.47	61.52	61.45	61.50	773,435	+0.06(+0.10%)
Nov 18, 2009	61.45	61.45	61.37	61.44	448,514	+0.07(+0.11%)
Nov 17, 2009	61.43	61.43	61.32	61.37	583,844	-0.03(-0.05%)
Nov 16, 2009	61.37	61.41	61.29	61.40	411,340	+0.15(+0.24%)
Nov 13, 2009	61.29	61.34	61.25	61.25	425,668	-0.04(-0.07%)
Nov 12, 2009	61.35	61.35	61.22	61.30	654,642	-0.06(-0.10%)
Nov 11, 2009	61.33	61.38	61.18	61.36	464,413	+0.19(+0.31%)
Nov 10, 2009	61.29	61.32	61.17	61.17	811,236	-0.03(-0.05%)
Nov 09, 2009	61.21	61.21	61.13	61.20	379,185	+0.01(+0.01%)
Nov 06, 2009	61.14	61.20	61.05	61.19	542,878	+0.08(+0.14%)
Nov 05, 2009	61.12	61.15	61.02	61.11	582,754	+0.02(+0.03%)
Nov 04, 2009	61.12	61.23	61.03	61.09	758,156	-0.03(-0.05%)
Nov 03, 2009	61.15	61.16	61.10	61.12	574,478	+0.00(+0.00%)

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.