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 (%)
Nov 29, 2013	66.58	66.63	66.56	66.63	397,599	+0.03(+0.05%)
Nov 27, 2013	66.63	66.63	66.56	66.60	1,122,313	-0.01(-0.01%)
Nov 26, 2013	66.61	66.62	66.56	66.61	1,538,114	+0.01(+0.01%)
Nov 25, 2013	66.58	66.61	66.56	66.60	1,284,516	+0.02(+0.02%)
Nov 22, 2013	66.56	66.60	66.55	66.58	1,508,007	+0.02(+0.02%)
Nov 21, 2013	66.56	66.60	66.52	66.56	1,492,728	+0.02(+0.02%)
Nov 20, 2013	66.58	66.61	66.54	66.55	927,616	-0.03(-0.05%)
Nov 19, 2013	66.58	66.60	66.56	66.58	1,340,242	-0.01(-0.01%)
Nov 18, 2013	66.56	66.59	66.55	66.59	869,482	+0.05(+0.07%)
Nov 15, 2013	66.56	66.59	66.54	66.54	669,991	-0.05(-0.07%)
Nov 14, 2013	66.51	66.59	66.51	66.59	1,050,668	+0.17(+0.26%)
Nov 12, 2013	66.46	66.46	66.42	66.42	1,444,712	-0.06(-0.09%)
Nov 11, 2013	66.46	66.48	66.45	66.47	1,113,945	+0.01(+0.01%)
Nov 08, 2013	66.49	66.50	66.45	66.46	1,367,284	-0.11(-0.16%)
Nov 07, 2013	66.59	66.61	66.56	66.57	993,317	+0.02(+0.02%)
Nov 06, 2013	66.53	66.56	66.52	66.56	1,034,869	+0.07(+0.11%)
Nov 05, 2013	66.47	66.48	66.43	66.48	1,286,253	-0.02(-0.02%)
Nov 04, 2013	66.51	66.51	66.46	66.50	795,561	+0.04(+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.