Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.88 76.99 76.88 76.78 3,819,270 +0.00(+0.00%)
Nov 29, 2021 76.67 76.80 76.67 76.78 2,472,154 +0.02(+0.02%)
Nov 26, 2021 76.64 76.81 76.63 76.76 1,178,047 +0.27(+0.36%)
Nov 24, 2021 76.48 76.53 76.48 76.49 5,239,693 -0.07(-0.09%)
Nov 23, 2021 76.57 76.59 76.54 76.56 7,240,279 -0.02(-0.02%)
Nov 22, 2021 76.65 76.67 76.56 76.57 2,388,459 -0.16(-0.21%)
Nov 19, 2021 76.83 76.88 76.74 76.74 4,098,239 -0.04(-0.05%)
Nov 18, 2021 76.71 76.77 76.71 76.77 1,621,078 +0.01(+0.01%)
Nov 17, 2021 76.71 76.76 76.70 76.76 3,071,595 +0.06(+0.07%)
Nov 16, 2021 76.67 76.74 76.67 76.71 1,727,848 -0.01(-0.01%)
Nov 15, 2021 76.75 76.77 76.70 76.72 2,786,640 -0.05(-0.06%)
Nov 12, 2021 76.79 76.79 76.73 76.76 2,938,788 +0.08(+0.10%)
Nov 11, 2021 76.74 76.75 76.68 76.69 2,256,732 -0.13(-0.17%)
Nov 10, 2021 76.90 76.82 4,077,730 -0.21(-0.27%)
Nov 09, 2021 77.06 77.07 77.03 77.03 2,692,559 +0.01(+0.01%)
Nov 08, 2021 77.04 77.06 76.96 77.02 2,912,446 -0.08(-0.11%)
Nov 05, 2021 77.05 77.11 77.00 77.10 2,825,627 +0.08(+0.11%)
Nov 04, 2021 76.95 77.06 76.95 77.02 3,131,128 +0.09(+0.12%)
Nov 03, 2021 76.91 76.94 76.78 76.92 3,009,914 -0.01(-0.01%)
Nov 02, 2021 76.88 76.96 76.86 76.93 2,776,376 +0.09(+0.12%)
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.