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 30, 2015	67.98	68.01	67.94	67.96	3,670,459	-0.03(-0.04%)
Nov 27, 2015	68.00	68.01	67.98	67.98	356,010	+0.00(+0.00%)
Nov 25, 2015	67.97	67.98	67.98	67.98	743,862	-0.02(-0.03%)
Nov 24, 2015	67.99	68.00	67.93	68.00	885,840	+0.05(+0.08%)
Nov 23, 2015	67.92	67.97	67.89	67.95	988,082	-0.01(-0.01%)
Nov 20, 2015	67.99	67.99	67.93	67.96	1,738,424	+0.00(+0.00%)
Nov 19, 2015	67.98	67.98	67.93	67.96	859,898	+0.00(+0.00%)
Nov 18, 2015	67.95	67.98	67.92	67.96	1,132,995	-0.03(-0.05%)
Nov 17, 2015	67.92	68.00	67.88	67.99	1,389,448	+0.00(+0.00%)
Nov 16, 2015	68.01	68.01	67.97	67.99	961,440	+0.03(+0.05%)
Nov 13, 2015	67.96	67.97	67.91	67.96	972,101	+0.08(+0.13%)
Nov 12, 2015	67.96	67.96	67.86	67.87	1,622,575	-0.03(-0.04%)
Nov 11, 2015	68.18	68.18	67.85	67.90	935,370	-0.02(-0.03%)
Nov 10, 2015	67.84	67.93	67.83	67.91	1,288,553	+0.09(+0.13%)
Nov 09, 2015	67.80	67.84	67.79	67.83	1,379,146	-0.01(-0.01%)
Nov 06, 2015	67.83	67.85	67.79	67.84	992,731	-0.13(-0.19%)
Nov 05, 2015	67.98	67.98	67.90	67.96	1,141,781	+0.03(+0.04%)
Nov 04, 2015	68.06	68.07	67.94	67.94	2,879,065	-0.12(-0.17%)
Nov 03, 2015	68.07	68.09	68.02	68.06	1,172,213	-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.