Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

77.20 +0.15 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 77.11 77.20 77.11 77.20 1,561,123 +0.15(+0.19%)
Jul 11, 2024 77.00 77.11 77.00 77.05 2,481,954 +0.20(+0.26%)
Jul 10, 2024 76.84 76.86 76.81 76.85 1,131,186 +0.04(+0.05%)
Jul 09, 2024 76.77 76.83 76.75 76.81 4,405,217 -0.01(-0.01%)
Jul 08, 2024 76.81 76.84 76.79 76.82 1,883,035 +0.00(+0.00%)
Jul 05, 2024 76.70 76.84 76.63 76.82 1,251,105 +0.19(+0.25%)
Jul 03, 2024 76.53 76.78 76.48 76.63 1,304,015 +0.15(+0.20%)
Jul 02, 2024 76.48 76.51 76.42 76.48 1,304,957 +0.10(+0.13%)
Jul 01, 2024 76.39 76.50 76.33 76.38 1,671,675 -0.32(-0.42%)
Jun 28, 2024 76.72 76.85 76.68 76.70 1,007,672 -0.01(-0.01%)
Jun 27, 2024 76.66 76.75 76.66 76.71 1,290,292 +0.05(+0.07%)
Jun 26, 2024 76.64 76.76 76.62 76.66 1,398,985 -0.10(-0.13%)
Jun 25, 2024 76.70 76.77 76.70 76.76 1,304,867 +0.02(+0.03%)
Jun 24, 2024 76.73 76.77 76.71 76.74 1,216,025 +0.00(+0.00%)
Jun 21, 2024 76.77 76.81 76.70 76.74 1,197,913 +0.02(+0.03%)
Jun 20, 2024 76.67 76.72 76.41 76.72 1,694,005 -0.04(-0.05%)
Jun 18, 2024 76.66 76.80 76.66 76.76 1,777,401 +0.14(+0.18%)
Jun 17, 2024 76.67 76.67 76.60 76.62 1,681,282 -0.13(-0.17%)
Jun 14, 2024 76.76 76.86 76.72 76.75 1,496,698 +0.05(+0.07%)
Jun 13, 2024 76.68 76.77 76.66 76.70 1,099,292 +0.14(+0.18%)
Jun 12, 2024 76.62 76.74 76.56 76.56 1,239,170 +0.18(+0.24%)
Jun 11, 2024 76.31 76.40 76.25 76.38 1,223,375 +0.09(+0.12%)
Jun 10, 2024 76.27 76.31 76.26 76.29 1,240,647 +0.00(+0.00%)
Jun 07, 2024 76.38 76.38 76.28 76.29 1,507,583 -0.30(-0.39%)
Jun 06, 2024 76.53 76.59 76.53 76.59 2,280,577 +0.03(+0.04%)
Jun 05, 2024 76.50 76.57 76.43 76.56 1,252,866 +0.09(+0.12%)
Jun 04, 2024 76.37 76.51 76.36 76.47 1,326,898 +0.13(+0.17%)
Jun 03, 2024 76.23 76.35 76.22 76.34 1,340,818 +0.14(+0.18%)
May 31, 2024 76.12 76.20 76.11 76.20 2,091,132 +0.17(+0.22%)
May 30, 2024 75.97 76.05 75.97 76.03 1,073,159 +0.10(+0.13%)
May 29, 2024 75.99 75.99 75.87 75.93 1,368,270 -0.06(-0.08%)
May 28, 2024 76.06 76.15 75.98 75.99 4,569,070 -0.08(-0.10%)
May 24, 2024 76.04 76.09 76.03 76.07 1,355,531 +0.02(+0.03%)
May 23, 2024 76.12 76.18 76.01 76.05 1,353,362 -0.08(-0.10%)
May 22, 2024 76.15 76.19 76.13 76.13 1,548,711 -0.07(-0.09%)
May 21, 2024 76.21 76.24 76.20 76.20 1,260,473 +0.04(+0.05%)
May 20, 2024 76.16 76.18 76.13 76.16 1,221,080 -0.02(-0.03%)
May 17, 2024 76.22 76.24 76.17 76.18 1,321,041 -0.06(-0.08%)
May 16, 2024 76.29 76.30 76.23 76.24 1,300,410 -0.05(-0.07%)
May 15, 2024 76.25 76.32 76.22 76.29 2,368,593 +0.21(+0.28%)
May 14, 2024 76.04 76.11 76.04 76.08 1,141,303 +0.09(+0.12%)
May 13, 2024 76.02 76.09 75.99 75.99 1,090,181 +0.00(+0.00%)
May 10, 2024 76.04 76.06 75.98 75.99 1,285,434 -0.07(-0.09%)
May 09, 2024 76.03 76.09 76.01 76.06 1,294,001 +0.06(+0.08%)
May 08, 2024 76.02 76.03 75.96 76.00 1,194,911 -0.03(-0.04%)
May 07, 2024 76.03 76.09 76.02 76.03 1,211,354 +0.02(+0.03%)
May 06, 2024 76.06 76.09 76.00 76.01 2,965,997 +0.01(+0.01%)
May 03, 2024 76.07 76.08 75.95 76.00 1,600,810 +0.17(+0.22%)
May 02, 2024 75.56 75.85 75.56 75.83 1,946,285 +0.21(+0.28%)
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.