Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.59 +0.03 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	68.98	69.00	68.95	68.96	3,039,204	+0.04(+0.06%)
Jan 30, 2017	68.96	68.97	68.91	68.91	2,331,697	+0.01(+0.01%)
Jan 27, 2017	68.91	68.94	68.90	68.91	1,587,794	+0.03(+0.04%)
Jan 26, 2017	68.85	68.90	68.81	68.88	1,663,343	+0.03(+0.05%)
Jan 25, 2017	68.87	68.88	68.83	68.85	2,055,469	-0.09(-0.13%)
Jan 24, 2017	68.97	68.97	68.90	68.93	1,735,384	-0.05(-0.08%)
Jan 23, 2017	68.96	69.01	68.89	68.98	21,070,716	+0.11(+0.16%)
Jan 20, 2017	68.81	68.89	68.77	68.87	1,651,435	+0.08(+0.11%)
Jan 19, 2017	68.80	68.83	68.76	68.79	1,588,000	-0.06(-0.09%)
Jan 18, 2017	68.95	68.97	68.84	68.85	1,280,341	-0.15(-0.21%)
Jan 17, 2017	68.99	69.00	68.95	69.00	1,905,415	+0.11(+0.16%)
Jan 13, 2017		68.89	68.89	68.89	0	-0.03(-0.04%)
Jan 12, 2017	68.92	68.96	68.90	68.91	1,401,729	+0.03(+0.05%)
Jan 11, 2017	68.85	68.96	68.84	68.88	1,190,705	+0.03(+0.05%)
Jan 10, 2017	68.86	68.88	68.85	68.85	2,017,649	-0.03(-0.04%)
Jan 09, 2017	68.86	68.87	68.83	68.87	1,785,405	+0.08(+0.11%)
Jan 06, 2017	68.83	68.85	68.78	68.79	1,390,037	-0.08(-0.11%)
Jan 05, 2017	68.83	68.91	68.80	68.87	2,769,821	+0.10(+0.15%)
Jan 04, 2017	68.77	68.79	68.73	68.77	3,557,010	+0.00(+0.00%)

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.