Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.59 +0.03 (+0.04%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	67.82	67.88	67.78	67.88	2,575,578	+0.17(+0.25%)
Jan 29, 2015	67.74	67.74	67.67	67.71	964,246	-0.02(-0.02%)
Jan 28, 2015	67.66	67.77	67.63	67.72	959,713	+0.07(+0.10%)
Jan 27, 2015	67.69	67.72	67.64	67.66	1,579,166	+0.03(+0.05%)
Jan 26, 2015	67.64	67.66	67.60	67.62	2,136,552	-0.03(-0.04%)
Jan 23, 2015	67.62	67.68	67.61	67.65	2,214,248	+0.04(+0.06%)
Jan 22, 2015	67.74	67.74	67.57	67.61	1,859,201	-0.02(-0.02%)
Jan 21, 2015	67.66	67.73	67.61	67.62	1,574,787	-0.08(-0.11%)
Jan 20, 2015	67.76	67.79	67.67	67.70	2,002,229	-0.07(-0.10%)
Jan 16, 2015	67.76	67.82	67.72	67.77	5,004,962	-0.05(-0.07%)
Jan 15, 2015	67.73	67.82	67.67	67.82	1,476,977	+0.13(+0.20%)
Jan 14, 2015	67.69	67.72	67.64	67.68	1,090,499	+0.11(+0.16%)
Jan 13, 2015	67.51	67.60	67.51	67.57	2,198,524	+0.07(+0.10%)
Jan 12, 2015	67.54	67.56	67.49	67.51	1,657,413	+0.02(+0.03%)
Jan 09, 2015	67.42	67.51	67.42	67.49	1,509,922	+0.07(+0.10%)
Jan 08, 2015	67.42	67.43	67.38	67.42	1,415,903	+0.01(+0.01%)
Jan 07, 2015	67.40	67.41	67.35	67.41	2,189,563	+0.06(+0.09%)
Jan 06, 2015	67.36	67.50	67.33	67.35	3,175,862	+0.06(+0.09%)
Jan 05, 2015	67.24	67.32	67.21	67.29	1,822,590	+0.06(+0.09%)

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.