Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.38 +0.09 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	77.35	77.36	77.33	77.33	1,603,664	+0.02(+0.02%)
Nov 27, 2020	77.34	77.34	77.31	77.31	1,110,696	+0.03(+0.04%)
Nov 25, 2020	77.31	77.31	77.28	77.28	2,070,319	+0.00(+0.00%)
Nov 24, 2020	77.26	77.31	77.25	77.28	2,411,224	+0.02(+0.02%)
Nov 23, 2020	77.26	77.28	77.25	77.26	2,004,270	+0.00(+0.00%)
Nov 20, 2020	77.26	77.28	77.24	77.26	4,183,955	+0.02(+0.02%)
Nov 19, 2020	77.21	77.27	77.21	77.24	2,571,630	+0.02(+0.02%)
Nov 18, 2020	77.23	77.26	77.21	77.22	2,851,262	-0.02(-0.02%)
Nov 17, 2020	77.25	77.26	77.23	77.24	2,442,705	+0.02(+0.02%)
Nov 16, 2020	77.24	77.24	77.20	77.22	2,144,767	+0.02(+0.02%)
Nov 13, 2020	77.23	77.24	77.19	77.21	1,844,191	+0.01(+0.01%)
Nov 12, 2020	77.18	77.22	77.16	77.20	3,016,878	+0.04(+0.05%)
Nov 11, 2020	77.10	77.16	77.09	77.16	2,337,777	+0.06(+0.07%)
Nov 10, 2020	77.11	77.16	77.09	77.10	1,741,806	-0.04(-0.05%)
Nov 09, 2020	77.14	77.21	77.11	77.14	2,478,870	-0.09(-0.12%)
Nov 06, 2020	77.25	77.30	77.22	77.23	1,345,080	-0.03(-0.04%)
Nov 05, 2020	77.28	77.30	77.26	77.26	1,761,051	-0.02(-0.02%)
Nov 04, 2020	77.21	77.31	77.21	77.28	1,740,680	+0.13(+0.17%)
Nov 03, 2020	77.17	77.20	77.15	77.15	1,665,834	-0.02(-0.02%)

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.