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 (%)
Sep 29, 2023	73.51	73.56	73.44	73.46	2,934,319	+0.06(+0.08%)
Sep 28, 2023	73.22	73.43	73.22	73.40	2,264,132	+0.14(+0.19%)
Sep 27, 2023	73.39	73.44	73.21	73.27	6,333,518	-0.12(-0.16%)
Sep 26, 2023	73.39	73.47	73.35	73.38	4,669,247	-0.03(-0.04%)
Sep 25, 2023	73.37	73.42	73.39	73.41	3,114,000	-0.06(-0.08%)
Sep 22, 2023	73.36	73.50	73.36	73.47	3,055,560	+0.14(+0.19%)
Sep 21, 2023	73.30	73.37	73.30	73.33	1,559,850	-0.05(-0.07%)
Sep 20, 2023	73.51	73.59	73.37	73.38	2,440,348	-0.07(-0.09%)
Sep 19, 2023	73.49	73.52	73.25	73.45	2,175,835	-0.10(-0.13%)
Sep 18, 2023	73.50	73.57	73.45	73.55	1,600,483	+0.00(+0.00%)
Sep 15, 2023	73.57	73.61	73.52	73.55	1,607,851	-0.04(-0.05%)
Sep 14, 2023	73.67	73.69	73.58	73.59	1,681,277	-0.03(-0.04%)
Sep 13, 2023	73.51	73.66	73.51	73.62	1,221,343	+0.08(+0.11%)
Sep 12, 2023	73.56	73.57	73.53	73.54	2,009,719	-0.04(-0.05%)
Sep 11, 2023	73.52	73.61	73.52	73.58	1,398,363	-0.01(-0.01%)
Sep 08, 2023	73.62	73.70	73.58	73.59	1,579,172	-0.01(-0.01%)
Sep 07, 2023	73.52	73.61	73.50	73.60	1,179,930	+0.16(+0.21%)
Sep 06, 2023	73.59	73.59	73.43	73.44	1,451,793	-0.13(-0.17%)
Sep 05, 2023	73.66	73.67	73.55	73.57	2,931,192	-0.14(-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.