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 (%)
Jul 31, 2023	73.53	73.64	73.53	73.63	1,963,884	+0.10(+0.13%)
Jul 28, 2023	73.48	73.57	73.48	73.53	8,190,474	+0.11(+0.15%)
Jul 27, 2023	73.53	73.59	73.40	73.43	1,740,584	-0.20(-0.28%)
Jul 26, 2023	73.54	73.65	73.47	73.63	2,666,728	+0.14(+0.19%)
Jul 25, 2023	73.45	73.51	73.45	73.49	2,519,120	-0.04(-0.05%)
Jul 24, 2023	73.67	73.72	73.53	73.53	1,954,342	-0.08(-0.11%)
Jul 21, 2023	73.64	73.65	73.58	73.61	1,021,664	+0.01(+0.01%)
Jul 20, 2023	73.59	73.64	73.53	73.60	2,214,069	-0.17(-0.22%)
Jul 19, 2023	73.73	73.81	73.71	73.77	2,392,491	+0.06(+0.08%)
Jul 18, 2023	73.75	73.83	73.70	73.71	2,310,341	+0.02(+0.03%)
Jul 17, 2023	73.56	73.72	73.56	73.69	2,954,863	+0.07(+0.09%)
Jul 14, 2023	73.78	73.81	73.62	73.62	41,336,848	-0.25(-0.34%)
Jul 13, 2023	73.76	73.89	73.76	73.87	2,258,429	+0.30(+0.41%)
Jul 12, 2023	73.46	73.63	73.46	73.57	2,386,440	+0.29(+0.40%)
Jul 11, 2023	73.27	73.32	73.25	73.28	1,749,492	+0.03(+0.04%)
Jul 10, 2023	73.14	73.29	73.14	73.25	1,942,504	+0.18(+0.24%)
Jul 07, 2023	73.07	73.20	73.02	73.08	2,814,671	+0.08(+0.11%)
Jul 06, 2023	72.97	73.04	72.85	73.00	5,221,137	-0.18(-0.24%)
Jul 05, 2023	73.26	73.31	73.16	73.17	2,772,885	-0.11(-0.15%)

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.