Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.21 -0.07 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.56	77.62	77.55	77.60	2,157,709	+0.04(+0.05%)
May 27, 2021	77.57	77.59	77.50	77.56	3,076,230	-0.03(-0.04%)
May 26, 2021	77.56	77.60	77.56	77.59	3,149,683	-0.01(-0.01%)
May 25, 2021	77.53	77.60	77.53	77.60	2,286,091	+0.04(+0.05%)
May 24, 2021	77.52	77.56	77.51	77.56	4,791,550	+0.02(+0.02%)
May 21, 2021	77.52	77.55	77.51	77.54	2,462,452	+0.00(+0.00%)
May 20, 2021	77.50	77.55	77.47	77.54	4,251,447	+0.06(+0.07%)
May 19, 2021	77.52	77.52	77.46	77.48	3,846,005	-0.04(-0.05%)
May 18, 2021	77.51	77.53	77.46	77.52	6,074,844	+0.02(+0.02%)
May 17, 2021	77.50	77.51	77.48	77.50	3,078,971	-0.01(-0.01%)
May 14, 2021	77.50	77.52	77.48	77.51	3,637,803	+0.02(+0.02%)
May 13, 2021	77.46	77.49	77.44	77.49	3,643,528	+0.06(+0.07%)
May 12, 2021	77.43	77.45	77.41	77.44	2,571,216	-0.06(-0.07%)
May 11, 2021	77.53	77.55	77.49	77.49	2,381,691	-0.04(-0.05%)
May 10, 2021	77.55	77.57	77.53	77.53	2,548,435	-0.03(-0.04%)
May 07, 2021	77.53	77.60	77.53	77.56	1,897,724	+0.06(+0.07%)
May 06, 2021	77.50	77.51	77.48	77.50	1,455,727	-0.02(-0.02%)
May 05, 2021	77.47	77.52	77.46	77.52	1,819,294	+0.07(+0.09%)
May 04, 2021	77.47	77.48	77.42	77.46	2,334,842	+0.01(+0.01%)

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.