Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.76 +0.14 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	61.49	61.55	61.46	61.46	699,626	-0.04(-0.06%)
Nov 27, 2009	61.53	61.53	61.28	61.50	113,069	+0.08(+0.12%)
Nov 25, 2009	61.41	61.43	61.31	61.42	522,956	+0.04(+0.06%)
Nov 24, 2009	61.33	61.40	61.29	61.38	739,101	+0.11(+0.17%)
Nov 23, 2009	61.30	61.30	61.12	61.28	1,157,207	-0.01(-0.01%)
Nov 20, 2009	61.37	61.37	61.26	61.28	491,096	-0.04(-0.06%)
Nov 19, 2009	61.29	61.34	61.27	61.32	775,680	+0.06(+0.10%)
Nov 18, 2009	61.28	61.28	61.19	61.26	449,815	+0.07(+0.11%)
Nov 17, 2009	61.25	61.25	61.15	61.19	585,539	-0.03(-0.05%)
Nov 16, 2009	61.19	61.23	61.11	61.22	412,534	+0.14(+0.24%)
Nov 13, 2009	61.11	61.16	61.08	61.08	426,904	-0.04(-0.07%)
Nov 12, 2009	61.17	61.17	61.05	61.12	656,542	-0.06(-0.10%)
Nov 11, 2009	61.15	61.20	61.00	61.18	465,761	+0.19(+0.31%)
Nov 10, 2009	61.12	61.14	60.99	60.99	813,590	-0.03(-0.05%)
Nov 09, 2009	61.03	61.03	60.96	61.02	380,285	+0.01(+0.01%)
Nov 06, 2009	60.96	61.02	60.87	61.02	544,453	+0.08(+0.14%)
Nov 05, 2009	60.95	60.97	60.84	60.93	584,445	+0.02(+0.03%)
Nov 04, 2009	60.95	61.05	60.86	60.92	760,356	-0.03(-0.05%)
Nov 03, 2009	60.97	60.98	60.92	60.95	576,145	+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.