Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.42 +0.17 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	69.63	69.66	69.57	69.65	1,262,672	+0.10(+0.15%)
Jul 28, 2016	69.51	69.56	69.49	69.55	791,685	+0.01(+0.01%)
Jul 27, 2016	69.44	69.55	69.43	69.54	1,626,523	+0.10(+0.15%)
Jul 26, 2016	69.48	69.48	69.39	69.44	989,631	+0.02(+0.02%)
Jul 25, 2016	69.48	69.48	69.41	69.42	1,061,467	-0.06(-0.09%)
Jul 22, 2016	69.48	69.51	69.43	69.48	1,629,194	-0.03(-0.05%)
Jul 21, 2016	69.45	69.53	69.41	69.51	1,017,915	+0.07(+0.10%)
Jul 20, 2016	69.46	69.46	69.42	69.45	934,409	-0.04(-0.06%)
Jul 19, 2016	69.47	69.49	69.43	69.49	1,024,681	+0.07(+0.10%)
Jul 18, 2016	69.49	69.49	69.42	69.42	1,439,386	-0.01(-0.01%)
Jul 15, 2016	69.45	69.45	69.38	69.43	2,184,474	-0.05(-0.07%)
Jul 14, 2016	69.47	69.50	69.42	69.48	1,687,247	-0.02(-0.02%)
Jul 13, 2016	69.46	69.57	69.46	69.50	1,191,948	+0.05(+0.07%)
Jul 12, 2016	69.56	69.56	69.43	69.45	7,564,198	-0.16(-0.23%)
Jul 11, 2016	69.65	69.65	69.57	69.61	3,603,806	-0.03(-0.05%)
Jul 08, 2016	69.65	69.63	69.57	69.64	1,240,889	+0.02(+0.02%)
Jul 07, 2016	69.63	69.67	69.57	69.63	1,197,304	+0.01(+0.01%)
Jul 06, 2016	69.68	69.68	69.59	69.62	1,389,169	-0.03(-0.04%)
Jul 05, 2016	69.61	69.69	69.59	69.64	1,134,309	+0.04(+0.06%)

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.