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 (%)
Jul 29, 2011	64.40	64.48	64.36	64.47	680,574	+0.15(+0.24%)
Jul 28, 2011	64.29	64.35	64.29	64.31	472,722	+0.06(+0.10%)
Jul 27, 2011	64.29	64.33	64.21	64.25	699,615	-0.06(-0.09%)
Jul 26, 2011	64.27	64.33	64.25	64.31	519,618	+0.05(+0.08%)
Jul 25, 2011	64.28	64.36	64.25	64.26	896,759	-0.03(-0.05%)
Jul 22, 2011	64.31	64.32	64.29	64.29	585,054	+0.02(+0.04%)
Jul 21, 2011	64.34	64.36	64.25	64.27	680,102	-0.10(-0.16%)
Jul 20, 2011	64.36	64.40	64.32	64.37	614,576	-0.02(-0.04%)
Jul 19, 2011	64.37	64.41	64.31	64.40	706,887	+0.03(+0.05%)
Jul 18, 2011	64.36	64.40	64.34	64.36	548,904	+0.01(+0.01%)
Jul 15, 2011	64.31	64.40	64.31	64.36	675,096	+0.00(+0.00%)
Jul 14, 2011	64.33	64.39	64.33	64.36	540,034	-0.05(-0.07%)
Jul 13, 2011	64.36	64.43	64.33	64.40	380,926	+0.07(+0.11%)
Jul 12, 2011	64.39	64.40	64.33	64.33	953,314	-0.03(-0.05%)
Jul 11, 2011	64.28	64.40	64.28	64.36	368,970	+0.12(+0.18%)
Jul 08, 2011	64.26	64.30	64.21	64.25	514,359	+0.14(+0.21%)
Jul 07, 2011	64.10	64.12	64.06	64.11	980,724	-0.09(-0.15%)
Jul 06, 2011	64.17	64.21	64.16	64.21	559,604	+0.08(+0.12%)
Jul 05, 2011	64.10	64.15	64.07	64.13	675,010	+0.12(+0.19%)

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.