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 28, 2021	77.33	77.39	77.32	77.37	2,163,970	+0.04(+0.05%)
May 27, 2021	77.34	77.36	77.28	77.33	3,085,157	-0.03(-0.04%)
May 26, 2021	77.33	77.37	77.33	77.36	3,158,823	-0.01(-0.01%)
May 25, 2021	77.31	77.37	77.31	77.37	2,292,725	+0.04(+0.05%)
May 24, 2021	77.30	77.33	77.29	77.33	4,805,454	+0.02(+0.02%)
May 21, 2021	77.30	77.32	77.29	77.32	2,469,598	+0.00(+0.00%)
May 20, 2021	77.28	77.32	77.25	77.32	4,263,784	+0.06(+0.07%)
May 19, 2021	77.30	77.30	77.23	77.26	3,857,166	-0.04(-0.05%)
May 18, 2021	77.29	77.31	77.23	77.30	6,092,472	+0.02(+0.02%)
May 17, 2021	77.28	77.29	77.26	77.28	3,087,906	-0.01(-0.01%)
May 14, 2021	77.28	77.30	77.26	77.29	3,648,359	+0.02(+0.02%)
May 13, 2021	77.23	77.27	77.21	77.27	3,654,101	+0.06(+0.07%)
May 12, 2021	77.20	77.22	77.18	77.21	2,578,677	-0.06(-0.07%)
May 11, 2021	77.31	77.32	77.26	77.27	2,388,602	-0.04(-0.05%)
May 10, 2021	77.32	77.34	77.31	77.31	2,555,830	-0.03(-0.04%)
May 07, 2021	77.31	77.37	77.31	77.33	1,903,231	+0.06(+0.07%)
May 06, 2021	77.28	77.29	77.26	77.28	1,459,951	-0.02(-0.02%)
May 05, 2021	77.25	77.30	77.23	77.30	1,824,574	+0.07(+0.09%)
May 04, 2021	77.25	77.26	77.19	77.23	2,341,617	+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.