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, 2018	69.03	69.06	69.02	69.04	2,396,355	+0.02(+0.03%)
Feb 27, 2018	69.14	69.15	69.01	69.03	3,412,008	-0.10(-0.14%)
Feb 26, 2018	69.15	69.16	69.11	69.12	1,179,084	+0.01(+0.01%)
Feb 23, 2018	69.07	69.12	69.06	69.11	1,726,905	+0.04(+0.06%)
Feb 22, 2018	69.06	69.08	69.04	69.07	1,809,508	+0.04(+0.06%)
Feb 21, 2018	69.03	69.09	68.99	69.03	1,968,999	-0.02(-0.03%)
Feb 20, 2018	69.05	69.06	69.02	69.04	1,258,584	-0.05(-0.08%)
Feb 16, 2018		69.10	69.10	69.10	0	+0.04(+0.05%)
Feb 15, 2018	69.03	69.08	69.01	69.06	1,459,308	+0.00(+0.00%)
Feb 14, 2018	69.11	69.15	69.05	69.06	1,232,689	-0.12(-0.18%)
Feb 13, 2018	69.19	69.22	69.18	69.18	3,756,680	+0.01(+0.01%)
Feb 12, 2018	69.18	69.24	69.18	69.18	2,350,391	-0.04(-0.06%)
Feb 09, 2018	69.19	69.38	69.19	69.22	2,985,284	+0.00(+0.00%)
Feb 08, 2018	69.18	69.25	69.15	69.22	1,977,349	+0.03(+0.04%)
Feb 07, 2018	69.25	69.28	69.18	69.19	2,641,454	-0.07(-0.10%)
Feb 06, 2018	69.35	69.36	69.25	69.26	2,008,974	-0.06(-0.08%)
Feb 05, 2018	69.19	69.41	69.19	69.32	1,897,098	+0.15(+0.21%)
Feb 02, 2018	69.11	69.21	69.11	69.18	1,793,878	-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.