Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.59 +0.03 (+0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	65.30	65.30	65.24	65.29	619,005	+0.00(+0.00%)
Feb 28, 2012	65.27	65.29	65.24	65.29	775,549	+0.07(+0.11%)
Feb 27, 2012	65.29	65.30	65.21	65.21	1,570,495	+0.01(+0.01%)
Feb 24, 2012	65.24	65.25	65.19	65.20	622,332	+0.00(+0.00%)
Feb 23, 2012	65.26	65.26	65.20	65.20	800,485	-0.06(-0.09%)
Feb 22, 2012	65.25	65.27	65.22	65.26	650,291	+0.02(+0.04%)
Feb 21, 2012	65.22	65.24	65.20	65.24	614,728	+0.03(+0.05%)
Feb 17, 2012	65.23	65.27	65.20	65.20	429,490	-0.05(-0.07%)
Feb 16, 2012	65.26	65.29	65.21	65.25	954,144	-0.06(-0.09%)
Feb 15, 2012	65.26	65.32	65.24	65.31	662,867	+0.06(+0.10%)
Feb 14, 2012	65.26	65.28	65.20	65.24	677,879	+0.06(+0.09%)
Feb 13, 2012	65.27	65.29	65.18	65.19	827,461	-0.06(-0.10%)
Feb 10, 2012	65.20	65.27	65.18	65.25	600,032	+0.06(+0.09%)
Feb 09, 2012	65.27	65.29	65.17	65.20	1,066,898	-0.08(-0.12%)
Feb 08, 2012	65.33	65.34	65.27	65.28	690,387	-0.10(-0.15%)
Feb 07, 2012	65.37	65.38	65.33	65.37	1,157,998	-0.01(-0.01%)
Feb 06, 2012	65.28	65.39	65.28	65.38	1,535,781	+0.11(+0.17%)
Feb 03, 2012	65.33	65.37	65.25	65.27	1,037,955	-0.08(-0.12%)
Feb 02, 2012	65.35	65.37	65.30	65.35	586,749	+0.01(+0.01%)

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.