Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.42 +0.17 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	73.26	73.36	73.23	73.35	2,177,639	+0.18(+0.25%)
Jan 30, 2023	73.20	73.23	73.15	73.17	3,601,311	-0.11(-0.14%)
Jan 27, 2023	73.25	73.29	73.23	73.28	3,678,393	-0.04(-0.05%)
Jan 26, 2023	73.34	73.37	73.28	73.32	2,173,235	-0.06(-0.08%)
Jan 25, 2023	73.32	73.42	73.31	73.37	2,782,288	+0.05(+0.07%)
Jan 24, 2023	73.26	73.34	73.21	73.32	1,534,221	+0.10(+0.13%)
Jan 23, 2023	73.28	73.32	73.23	73.23	3,596,571	-0.13(-0.17%)
Jan 20, 2023	73.33	73.35	73.28	73.35	2,008,487	-0.11(-0.14%)
Jan 19, 2023	73.44	73.49	73.39	73.46	6,195,720	-0.01(-0.01%)
Jan 18, 2023	73.48	73.52	73.42	73.47	3,144,966	+0.23(+0.32%)
Jan 17, 2023	73.18	73.27	73.16	73.24	5,069,953	+0.09(+0.12%)
Jan 13, 2023	73.27	73.30	73.14	73.15	5,743,440	-0.15(-0.21%)
Jan 12, 2023	73.17	73.32	73.16	73.31	4,018,788	+0.25(+0.34%)
Jan 11, 2023	73.05	73.06	73.00	73.06	5,276,283	+0.06(+0.08%)
Jan 10, 2023	72.97	73.00	72.90	73.00	1,750,011	-0.05(-0.07%)
Jan 09, 2023	72.97	73.10	72.97	73.05	2,465,038	+0.09(+0.12%)
Jan 06, 2023	72.64	72.98	72.58	72.96	2,329,022	+0.40(+0.56%)
Jan 05, 2023	72.49	72.59	72.45	72.55	3,616,495	-0.12(-0.16%)
Jan 04, 2023	72.71	72.73	72.60	72.67	2,793,824	+0.13(+0.17%)

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.