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 28, 2017	69.18	69.19	69.09	69.09	2,288,111	-0.06(-0.09%)
Feb 27, 2017	69.22	69.22	69.13	69.15	2,143,979	-0.10(-0.15%)
Feb 24, 2017	69.19	69.26	69.19	69.25	1,796,491	+0.11(+0.16%)
Feb 23, 2017	69.13	69.16	69.11	69.14	1,591,406	+0.04(+0.06%)
Feb 22, 2017	69.10	69.10	69.01	69.10	2,380,572	+0.04(+0.06%)
Feb 21, 2017	69.03	69.06	68.99	69.05	1,466,539	+0.00(+0.00%)
Feb 17, 2017		69.05	69.05	69.05	0	+0.07(+0.10%)
Feb 16, 2017	68.94	69.02	68.92	68.98	2,175,125	+0.09(+0.13%)
Feb 15, 2017	68.90	68.92	68.88	68.90	1,290,666	-0.05(-0.08%)
Feb 14, 2017	69.03	69.03	68.90	68.95	3,100,467	-0.06(-0.09%)
Feb 13, 2017	69.03	69.04	68.99	69.01	1,281,715	-0.03(-0.04%)
Feb 10, 2017	69.05	69.07	69.02	69.03	1,264,883	-0.04(-0.06%)
Feb 09, 2017	69.14	69.14	69.06	69.08	2,111,988	-0.08(-0.11%)
Feb 08, 2017		69.16	69.10	69.16	1,257,482	+0.08(+0.11%)
Feb 07, 2017	69.09	69.14	69.06	69.08	1,518,691	+0.02(+0.03%)
Feb 06, 2017	69.06	69.10	69.01	69.06	1,775,887	+0.12(+0.18%)
Feb 03, 2017	69.03	69.04	68.93	68.94	2,145,855	-0.03(-0.04%)
Feb 02, 2017	69.01	69.01	68.95	68.97	1,477,009	+0.03(+0.05%)

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.