Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 -0.30 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	65.30	65.33	65.27	65.27	498,342	-0.03(-0.05%)
Jan 30, 2012	65.27	65.32	65.23	65.31	664,504	+0.10(+0.15%)
Jan 27, 2012	65.30	65.31	65.21	65.21	529,140	-0.10(-0.15%)
Jan 26, 2012	65.26	65.32	65.22	65.31	523,646	+0.09(+0.14%)
Jan 25, 2012	65.10	65.22	65.08	65.22	486,398	+0.10(+0.16%)
Jan 24, 2012	65.06	65.11	65.03	65.11	529,515	+0.00(+0.00%)
Jan 23, 2012	65.12	65.12	65.04	65.11	610,581	+0.00(+0.00%)
Jan 20, 2012	65.08	65.12	65.05	65.11	1,728,920	+0.06(+0.09%)
Jan 19, 2012	65.09	65.10	65.03	65.05	382,165	-0.01(-0.02%)
Jan 18, 2012	65.13	65.13	65.03	65.06	861,050	-0.06(-0.09%)
Jan 17, 2012	65.07	65.13	64.99	65.12	924,511	+0.14(+0.21%)
Jan 13, 2012	65.06	65.06	64.98	64.98	955,203	-0.01(-0.01%)
Jan 12, 2012	65.02	65.07	64.98	64.99	525,862	-0.02(-0.04%)
Jan 11, 2012	65.06	65.09	64.98	65.02	1,111,596	-0.01(-0.01%)
Jan 10, 2012	65.01	65.04	64.96	65.02	615,094	+0.02(+0.02%)
Jan 09, 2012	64.94	65.02	64.94	65.01	533,325	+0.03(+0.05%)
Jan 06, 2012	64.94	64.98	64.92	64.98	693,942	+0.08(+0.12%)
Jan 05, 2012	64.94	64.98	64.87	64.90	1,037,292	-0.02(-0.02%)

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.