Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.69 -0.10 (-0.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 60.91 60.99 60.77 60.97 296,878 +0.18(+0.30%)
May 28, 2009 60.75 60.84 60.70 60.79 174,501 +0.05(+0.08%)
May 27, 2009 60.77 60.86 60.68 60.74 241,543 -0.07(-0.11%)
May 26, 2009 60.85 60.89 60.73 60.81 211,079 -0.08(-0.13%)
May 22, 2009 60.88 60.92 60.79 60.89 222,232 -0.03(-0.05%)
May 21, 2009 60.96 61.02 60.69 60.92 332,706 -0.08(-0.14%)
May 20, 2009 60.89 61.07 60.79 61.01 364,018 +0.15(+0.25%)
May 19, 2009 60.87 60.92 60.73 60.85 437,559 -0.03(-0.05%)
May 18, 2009 60.96 60.96 60.77 60.88 226,313 +0.04(+0.06%)
May 15, 2009 60.78 60.95 60.77 60.84 372,886 -0.12(-0.19%)
May 14, 2009 60.93 61.07 60.87 60.96 337,846 -0.10(-0.16%)
May 13, 2009 60.84 61.23 60.84 61.06 291,106 +0.21(+0.34%)
May 12, 2009 60.80 60.97 60.74 60.85 240,717 +0.12(+0.19%)
May 11, 2009 60.81 60.85 60.68 60.74 160,573 +0.08(+0.14%)
May 08, 2009 60.77 115.38 60.61 60.65 350,602 +0.04(+0.06%)
May 07, 2009 60.74 60.76 60.61 60.61 191,383 -0.12(-0.19%)
May 06, 2009 60.66 60.78 60.61 60.73 246,645 +0.01(+0.01%)
May 05, 2009 60.67 60.73 60.61 60.72 228,336 +0.03(+0.05%)
May 04, 2009 60.64 60.69 60.51 60.69 202,817 +0.06(+0.10%)
May 01, 2009 60.58 60.63 60.38 60.63 242,171 -0.09(-0.15%)
Apr 30, 2009 60.71 60.81 60.62 60.72 187,153 +0.02(+0.03%)
Apr 29, 2009 60.77 61.12 60.61 60.71 218,533 -0.05(-0.08%)
Apr 28, 2009 60.84 60.84 60.63 60.75 279,555 +0.00(+0.00%)
Apr 27, 2009 60.56 60.81 60.50 60.75 276,725 +0.13(+0.22%)
Apr 24, 2009 60.64 60.84 60.50 60.62 222,326 -0.09(-0.15%)
Apr 23, 2009 60.44 60.71 60.44 60.71 232,167 +0.27(+0.45%)
Apr 22, 2009 60.61 60.63 60.43 60.44 289,659 -0.06(-0.10%)
Apr 21, 2009 60.66 60.67 60.46 60.51 231,531 -0.15(-0.25%)
Apr 20, 2009 60.41 60.66 60.41 60.66 181,462 +0.28(+0.47%)
Apr 17, 2009 60.46 60.61 60.31 60.37 225,422 -0.20(-0.33%)
Apr 16, 2009 60.57 60.65 60.48 60.57 183,728 -0.06(-0.10%)
Apr 15, 2009 60.64 60.67 60.51 60.64 201,979 +0.02(+0.04%)
Apr 14, 2009 60.56 60.63 60.37 60.61 215,931 +0.10(+0.17%)
Apr 13, 2009 60.47 60.57 60.34 60.51 338,375 +0.13(+0.22%)
Apr 09, 2009 60.41 60.47 60.31 60.38 258,289 +0.02(+0.03%)
Apr 08, 2009 60.37 60.42 60.21 60.37 359,596 +0.15(+0.26%)
Apr 07, 2009 60.27 60.27 60.20 60.21 199,904 +0.10(+0.17%)
Apr 06, 2009 60.26 60.31 60.07 60.11 169,256 -0.13(-0.22%)
Apr 03, 2009 60.37 60.40 60.11 60.24 230,791 -0.10(-0.17%)
Apr 02, 2009 60.47 60.47 60.31 60.34 308,168 -0.08(-0.13%)
Apr 01, 2009 60.48 60.51 60.39 60.42 325,914 -0.19(-0.32%)
Mar 31, 2009 60.54 60.63 60.47 60.61 296,689 +0.14(+0.24%)
Mar 30, 2009 60.41 61.27 60.35 60.47 327,303 +0.26(+0.44%)
Mar 26, 2009 60.24 60.34 60.11 60.21 559,269 -0.02(-0.04%)
Mar 25, 2009 60.40 60.40 60.19 60.23 241,595 -0.05(-0.09%)
Mar 24, 2009 60.42 60.42 60.16 60.28 217,311 -0.17(-0.29%)
Mar 23, 2009 60.46 60.51 60.34 60.46 182,223 -0.02(-0.04%)
Mar 20, 2009 60.51 60.59 60.27 60.48 242,979 -0.18(-0.29%)
Mar 19, 2009 60.94 60.94 60.34 60.66 180,452 -0.05(-0.08%)
Mar 18, 2009 60.01 61.27 59.87 60.71 216,421 +0.74(+1.23%)
Mar 17, 2009 60.07 60.15 59.84 59.97 215,030 -0.08(-0.13%)
Mar 16, 2009 60.07 60.11 59.90 60.04 207,890 -0.09(-0.15%)
Mar 13, 2009 60.23 60.23 59.84 60.14 0 +0.18(+0.31%)
Mar 12, 2009 60.04 60.04 59.85 59.95 236,391 -0.06(-0.10%)
Mar 11, 2009 60.14 60.14 59.93 60.01 334,915 +0.06(+0.10%)
Mar 10, 2009 59.96 60.24 59.94 59.95 347,559 -0.10(-0.16%)
Mar 09, 2009 60.12 60.15 59.88 60.05 309,869 -0.11(-0.18%)
Mar 06, 2009 60.66 60.66 60.15 60.16 0 -0.09(-0.15%)
Mar 05, 2009 60.21 60.27 60.05 60.25 340,818 +0.00(+0.01%)
Mar 04, 2009 60.28 60.28 59.88 60.25 384,348 -0.16(-0.27%)
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.