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 (%)
Jun 30, 2014	66.99	67.01	66.95	67.00	651,556	+0.03(+0.05%)
Jun 27, 2014	66.95	66.97	66.93	66.97	1,231,185	+0.03(+0.04%)
Jun 26, 2014	66.92	66.96	66.92	66.94	616,799	+0.04(+0.06%)
Jun 25, 2014	66.92	66.93	66.89	66.90	884,772	+0.03(+0.05%)
Jun 24, 2014	66.84	66.87	66.82	66.87	772,031	+0.04(+0.06%)
Jun 23, 2014	66.87	66.87	66.82	66.82	1,106,686	-0.02(-0.02%)
Jun 20, 2014	66.81	66.85	66.81	66.84	1,222,853	-0.03(-0.04%)
Jun 19, 2014	66.90	66.92	66.85	66.87	1,882,834	+0.03(+0.04%)
Jun 18, 2014	66.79	66.87	66.76	66.84	1,846,832	+0.06(+0.09%)
Jun 17, 2014	66.81	66.82	66.77	66.78	768,649	-0.05(-0.07%)
Jun 16, 2014	66.82	66.87	66.82	66.83	1,663,175	-0.02(-0.04%)
Jun 13, 2014	66.82	66.87	66.81	66.86	598,110	-0.04(-0.06%)
Jun 12, 2014	66.86	66.92	66.84	66.90	711,289	+0.04(+0.06%)
Jun 11, 2014	66.88	66.88	66.84	66.86	889,906	+0.02(+0.02%)
Jun 10, 2014	66.84	66.86	66.82	66.84	997,411	-0.08(-0.12%)
Jun 06, 2014	66.99	66.99	66.92	66.92	823,062	-0.03(-0.05%)
Jun 05, 2014	66.95	66.97	66.93	66.96	708,777	+0.03(+0.04%)
Jun 04, 2014	66.94	66.94	66.90	66.93	1,011,844	+0.02(+0.02%)
Jun 03, 2014	66.97	66.97	66.91	66.92	611,397	-0.05(-0.07%)

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.