Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.59 +0.03 (+0.04%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	74.11	74.16	74.05	74.14	1,613,092	+0.15(+0.20%)
Apr 27, 2023	74.07	74.09	73.96	74.00	1,418,754	-0.22(-0.30%)
Apr 26, 2023	74.31	74.32	74.11	74.22	1,875,558	-0.10(-0.13%)
Apr 25, 2023	74.14	74.33	74.07	74.32	1,422,842	+0.35(+0.47%)
Apr 24, 2023	73.83	73.97	73.83	73.97	1,271,930	+0.15(+0.20%)
Apr 21, 2023	73.91	73.98	73.82	73.82	2,976,781	-0.06(-0.08%)
Apr 20, 2023	73.76	73.90	73.76	73.88	1,382,070	+0.20(+0.28%)
Apr 19, 2023	73.72	74.16	73.65	73.68	2,160,591	-0.08(-0.10%)
Apr 18, 2023	73.75	73.84	73.74	73.75	1,711,104	+0.01(+0.01%)
Apr 17, 2023	73.83	73.84	73.73	73.74	1,815,721	-0.19(-0.26%)
Apr 14, 2023	73.93	73.98	73.88	73.94	1,557,736	-0.16(-0.22%)
Apr 13, 2023	74.18	74.25	74.09	74.10	3,149,786	+0.01(+0.01%)
Apr 12, 2023	74.14	74.15	73.98	74.09	4,429,912	+0.16(+0.22%)
Apr 11, 2023	73.98	74.01	73.88	73.93	4,165,743	-0.07(-0.09%)
Apr 10, 2023	73.98	74.01	73.94	74.00	2,091,036	-0.25(-0.34%)
Apr 06, 2023	74.32	74.35	74.23	74.25	2,251,679	-0.04(-0.05%)
Apr 05, 2023	74.33	74.49	74.28	74.29	4,952,209	+0.09(+0.12%)
Apr 04, 2023	73.98	74.22	73.93	74.20	4,419,113	+0.19(+0.26%)

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.