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, 2019	73.85	73.88	73.84	73.88	1,526,957	+0.04(+0.05%)
Nov 27, 2019	73.89	73.89	73.85	73.85	1,702,812	-0.06(-0.09%)
Nov 26, 2019	73.92	73.93	73.90	73.91	1,316,547	+0.05(+0.07%)
Nov 25, 2019	73.84	73.88	73.84	73.86	1,373,463	+0.02(+0.02%)
Nov 22, 2019	73.89	73.89	73.83	73.84	2,237,919	-0.01(-0.01%)
Nov 21, 2019	73.89	73.90	73.85	73.85	2,211,737	-0.05(-0.07%)
Nov 20, 2019	73.93	73.95	73.88	73.90	2,036,206	+0.02(+0.02%)
Nov 19, 2019	73.85	73.88	73.84	73.88	1,589,708	+0.01(+0.01%)
Nov 18, 2019	73.87	73.88	73.85	73.87	2,634,972	+0.08(+0.11%)
Nov 15, 2019	73.82	73.83	73.79	73.79	1,099,505	-0.02(-0.02%)
Nov 14, 2019	73.84	73.87	73.81	73.81	755,751	+0.06(+0.09%)
Nov 13, 2019	73.74	73.76	73.71	73.75	807,428	+0.08(+0.11%)
Nov 12, 2019	73.65	73.69	73.63	73.66	900,554	+0.01(+0.01%)
Nov 11, 2019	73.69	73.69	73.62	73.65	662,156	+0.00(+0.00%)
Nov 08, 2019	73.63	73.70	73.63	73.65	1,120,380	+0.02(+0.02%)
Nov 07, 2019	73.71	73.73	73.57	73.64	1,575,121	-0.15(-0.20%)
Nov 06, 2019	73.77	73.81	73.75	73.78	1,676,014	+0.07(+0.10%)
Nov 05, 2019	73.77	73.78	73.69	73.71	1,075,923	-0.10(-0.14%)
Nov 04, 2019	73.83	73.86	73.80	73.81	1,963,428	-0.11(-0.15%)

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.