Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 -0.30 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	60.04	60.15	59.83	60.02	0	+0.15(+0.25%)
Feb 26, 2009	59.99	59.99	59.73	59.86	235,355	-0.07(-0.11%)
Feb 25, 2009	59.94	60.24	59.65	59.93	432,598	-0.12(-0.20%)
Feb 24, 2009	60.00	60.42	59.90	60.06	253,977	+0.01(+0.01%)
Feb 23, 2009	60.35	60.41	60.05	60.05	272,769	-0.34(-0.56%)
Feb 20, 2009	59.98	60.38	59.98	60.38	350,528	+0.19(+0.32%)
Feb 19, 2009	60.21	60.30	59.80	60.19	266,286	+0.05(+0.08%)
Feb 18, 2009	60.24	60.53	60.15	60.15	249,450	-0.30(-0.49%)
Feb 17, 2009	60.44	60.60	60.12	60.44	297,217	-0.02(-0.04%)
Feb 13, 2009	60.74	60.74	59.81	60.47	289,050	-0.06(-0.10%)
Feb 12, 2009	60.71	60.71	60.31	60.53	251,957	-0.16(-0.26%)
Feb 11, 2009	60.33	60.70	60.12	60.69	227,270	+0.60(+0.99%)
Feb 10, 2009	60.31	60.57	60.04	60.09	394,762	-0.48(-0.79%)
Feb 09, 2009	60.27	60.64	60.27	60.57	195,875	-0.02(-0.03%)
Feb 06, 2009	60.61	60.64	60.28	60.59	328,697	+0.31(+0.52%)
Feb 05, 2009	60.42	60.54	59.96	60.28	414,426	-0.17(-0.28%)
Feb 04, 2009	60.61	60.62	60.27	60.44	310,098	-0.04(-0.06%)
Feb 03, 2009	60.64	60.64	60.36	60.48	218,852	+0.07(+0.11%)

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.