Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

75.94 +0.02 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	73.66	73.77	73.64	73.69	7,515,476	-0.16(-0.22%)
Apr 28, 2022	73.93	73.93	73.76	73.85	4,256,229	-0.09(-0.12%)
Apr 27, 2022	74.12	74.12	73.91	73.94	4,665,162	-0.09(-0.12%)
Apr 26, 2022	73.94	74.04	73.94	74.03	3,969,871	+0.18(+0.25%)
Apr 25, 2022	73.85	74.01	73.81	73.84	4,177,182	+0.18(+0.25%)
Apr 22, 2022	73.49	73.70	73.48	73.66	3,934,993	+0.02(+0.03%)
Apr 21, 2022	73.57	73.80	73.55	73.64	3,701,525	-0.22(-0.30%)
Apr 20, 2022	73.80	73.89	73.80	73.86	3,627,999	+0.11(+0.16%)
Apr 19, 2022	73.90	73.93	73.74	73.75	3,852,950	-0.28(-0.37%)
Apr 18, 2022	74.04	74.08	74.01	74.03	3,562,055	-0.05(-0.06%)
Apr 14, 2022	74.16	74.22	74.06	74.07	4,362,613	-0.19(-0.26%)
Apr 13, 2022	74.26	74.41	74.25	74.26	3,751,291	+0.07(+0.09%)
Apr 12, 2022	74.13	74.26	74.11	74.20	3,463,438	+0.24(+0.32%)
Apr 11, 2022	73.89	74.00	73.89	73.96	5,006,986	-0.03(-0.04%)
Apr 08, 2022	73.96	74.05	73.95	73.99	4,654,097	-0.15(-0.21%)
Apr 07, 2022	74.14	74.20	74.07	74.14	5,234,673	+0.08(+0.10%)
Apr 06, 2022	73.97	74.16	73.95	74.06	4,523,982	+0.00(+0.00%)
Apr 05, 2022	74.25	74.31	74.04	74.06	3,092,216	-0.25(-0.33%)
Apr 04, 2022	74.26	74.31	74.22	74.31	2,955,089	+0.05(+0.06%)

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.