Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.86 67.86 67.86 67.86 1,592,221 +0.04(+0.06%)
Dec 30, 2015 67.80 67.82 67.73 67.81 1,722,733 +0.02(+0.03%)
Dec 29, 2015 67.86 67.86 67.77 67.80 1,999,715 -0.08(-0.11%)
Dec 28, 2015 67.82 67.88 67.81 67.87 1,609,205 -0.01(-0.01%)
Dec 24, 2015 67.86 67.88 67.88 67.88 1,102,171 +0.05(+0.08%)
Dec 23, 2015 67.78 67.86 67.78 67.83 1,710,514 -0.04(-0.06%)
Dec 22, 2015 67.87 67.89 67.83 67.87 1,878,085 -0.01(-0.01%)
Dec 21, 2015 67.85 67.91 67.84 67.88 1,592,774 +0.03(+0.04%)
Dec 18, 2015 67.83 67.88 67.78 67.85 1,692,336 +0.09(+0.13%)
Dec 17, 2015 67.78 67.85 67.76 67.77 2,302,994 +0.02(+0.03%)
Dec 16, 2015 67.86 67.86 67.72 67.75 1,259,901 -0.09(-0.14%)
Dec 15, 2015 67.84 67.88 67.79 67.84 2,043,322 -0.10(-0.15%)
Dec 14, 2015 67.99 68.01 67.89 67.95 1,746,921 -0.12(-0.18%)
Dec 11, 2015 68.04 68.06 67.98 68.06 1,520,156 +0.14(+0.21%)
Dec 10, 2015 67.97 67.97 67.90 67.92 1,581,619 -0.03(-0.05%)
Dec 09, 2015 67.97 68.00 67.92 67.95 2,264,834 +0.01(+0.01%)
Dec 08, 2015 68.00 68.00 67.92 67.95 1,478,959 -0.03(-0.05%)
Dec 07, 2015 67.95 68.00 67.93 67.98 1,088,802 +0.05(+0.08%)
Dec 04, 2015 67.93 67.96 67.91 67.93 1,355,329 +0.00(+0.00%)
Dec 03, 2015 67.93 67.94 67.83 67.93 3,610,760 -0.07(-0.10%)
Dec 02, 2015 68.02 68.02 67.94 68.00 954,377 -0.06(-0.09%)
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.