Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.46 -0.05 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	58.30	58.34	58.22	58.25	214,740	+0.01(+0.01%)
Sep 27, 2007	58.17	58.28	58.17	58.24	99,201	+0.05(+0.09%)
Sep 26, 2007	58.12	58.22	58.07	58.19	72,669	+0.07(+0.12%)
Sep 25, 2007	58.24	58.27	58.12	58.12	121,812	-0.01(-0.01%)
Sep 24, 2007	58.08	58.13	58.06	58.13	18,428	+0.01(+0.01%)
Sep 21, 2007	58.02	58.13	57.98	58.12	43,784	+0.08(+0.14%)
Sep 20, 2007	58.11	58.13	58.00	58.03	41,431	-0.12(-0.21%)
Sep 19, 2007	58.16	58.16	58.09	58.16	54,109	+0.02(+0.03%)
Sep 18, 2007	58.00	58.14	57.91	58.14	82,341	+0.15(+0.26%)
Sep 17, 2007	58.01	58.01	57.96	57.99	17,905	-0.08(-0.13%)
Sep 14, 2007	58.12	58.13	57.98	58.06	35,550	+0.05(+0.09%)
Sep 13, 2007	58.07	58.09	57.99	58.01	22,611	-0.11(-0.20%)
Sep 12, 2007	58.16	58.16	58.09	58.13	68,225	+0.00(+0.00%)
Sep 11, 2007	58.19	58.21	58.13	58.13	43,523	-0.10(-0.17%)
Sep 10, 2007	58.19	58.28	58.15	58.22	17,513	+0.07(+0.12%)
Sep 07, 2007	58.05	58.20	58.05	58.16	49,666	+0.17(+0.29%)
Sep 06, 2007	57.96	58.01	57.92	57.99	64,957	-0.05(-0.08%)
Sep 05, 2007	57.94	58.05	57.94	58.03	38,033	+0.18(+0.30%)

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.