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 (%)
Sep 29, 2017	69.90	69.90	69.81	69.82	1,127,761	-0.07(-0.10%)
Sep 28, 2017	69.84	69.89	69.83	69.89	922,051	+0.03(+0.05%)
Sep 27, 2017	69.83	69.86	69.83	69.85	1,227,623	-0.04(-0.06%)
Sep 26, 2017	69.89	69.90	69.86	69.90	1,034,178	-0.02(-0.03%)
Sep 25, 2017	69.88	69.92	69.84	69.91	1,353,641	+0.09(+0.13%)
Sep 22, 2017	69.85	69.87	69.83	69.83	1,159,327	+0.02(+0.03%)
Sep 21, 2017	69.85	69.86	69.81	69.81	812,743	-0.03(-0.04%)
Sep 20, 2017	69.92	69.93	69.80	69.83	1,091,470	-0.05(-0.08%)
Sep 19, 2017	69.92	69.92	69.88	69.89	1,159,926	-0.03(-0.04%)
Sep 18, 2017	69.90	69.92	69.89	69.91	1,110,482	-0.02(-0.03%)
Sep 15, 2017	69.98	69.98	69.91	69.93	1,371,665	-0.04(-0.06%)
Sep 14, 2017	69.93	69.97	69.92	69.97	2,180,837	+0.00(+0.00%)
Sep 13, 2017	70.02	70.02	69.97	69.97	995,481	-0.05(-0.07%)
Sep 12, 2017	70.04	70.04	70.00	70.03	1,099,487	-0.03(-0.05%)
Sep 11, 2017	70.11	70.11	70.06	70.06	1,149,779	-0.08(-0.11%)
Sep 08, 2017	70.18	70.18	70.12	70.14	1,673,943	-0.02(-0.02%)
Sep 07, 2017	70.14	70.19	70.13	70.16	706,220	+0.08(+0.11%)
Sep 06, 2017	70.12	70.13	70.08	70.08	4,100,001	+0.00(+0.00%)
Sep 05, 2017	70.06	70.11	70.05	70.08	1,406,773	+0.08(+0.11%)

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.