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 (%)
May 29, 2015	67.89	67.93	67.87	67.90	989,484	+0.02(+0.02%)
May 28, 2015	67.88	67.89	67.84	67.88	691,296	+0.03(+0.05%)
May 27, 2015	67.83	67.85	67.78	67.85	804,306	+0.02(+0.02%)
May 26, 2015	67.77	67.84	67.75	67.83	693,876	+0.03(+0.04%)
May 22, 2015	67.81	67.81	67.81	67.81	708,256	-0.03(-0.05%)
May 21, 2015	67.83	67.88	67.80	67.84	931,285	+0.03(+0.05%)
May 20, 2015	67.80	67.82	67.75	67.81	1,277,081	+0.06(+0.09%)
May 19, 2015	67.79	67.80	67.74	67.75	1,566,008	-0.12(-0.17%)
May 18, 2015	67.89	67.92	67.83	67.87	1,442,426	-0.07(-0.10%)
May 15, 2015	67.90	67.96	67.88	67.93	1,126,439	+0.07(+0.10%)
May 14, 2015	67.83	67.88	67.81	67.87	621,311	+0.07(+0.10%)
May 13, 2015	67.86	67.87	67.78	67.80	1,084,938	+0.04(+0.06%)
May 12, 2015	67.76	67.78	67.71	67.76	713,087	-0.01(-0.01%)
May 11, 2015	67.84	67.85	67.75	67.77	672,700	-0.10(-0.15%)
May 08, 2015	67.90	67.90	67.85	67.87	561,934	+0.10(+0.15%)
May 07, 2015	67.73	67.77	67.72	67.77	2,815,268	+0.04(+0.06%)
May 06, 2015	67.74	67.77	67.69	67.72	714,903	-0.06(-0.09%)
May 05, 2015	67.79	67.81	67.72	67.78	2,692,938	+0.02(+0.02%)
May 04, 2015	67.78	67.82	67.75	67.77	941,819	+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.