Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

77.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 77.90 77.93 77.87 77.88 1,668,500 -0.06(-0.08%)
Oct 08, 2024 77.85 77.95 77.85 77.94 1,406,114 +0.03(+0.04%)
Oct 07, 2024 77.89 77.96 77.87 77.91 3,935,478 -0.13(-0.17%)
Oct 04, 2024 78.27 78.27 78.01 78.04 2,884,993 -0.36(-0.46%)
Oct 03, 2024 78.48 78.53 78.38 78.40 1,679,451 -0.16(-0.20%)
Oct 02, 2024 78.50 78.57 78.48 78.56 1,462,082 -0.02(-0.03%)
Oct 01, 2024 78.54 78.65 78.54 78.58 2,871,040 +0.11(+0.14%)
Sep 30, 2024 78.54 78.61 78.44 78.47 1,254,283 -0.14(-0.18%)
Sep 27, 2024 78.50 78.80 78.50 78.61 1,320,406 +0.15(+0.19%)
Sep 26, 2024 78.52 78.56 78.44 78.46 2,554,165 -0.06(-0.08%)
Sep 25, 2024 78.60 78.64 78.52 78.52 1,386,162 -0.13(-0.16%)
Sep 24, 2024 78.55 78.65 78.50 78.65 1,368,476 +0.10(+0.13%)
Sep 23, 2024 78.52 78.60 78.47 78.55 2,000,192 -0.03(-0.04%)
Sep 20, 2024 78.47 78.61 78.45 78.58 2,507,743 +0.07(+0.09%)
Sep 19, 2024 78.46 78.58 78.46 78.51 1,476,513 +0.07(+0.09%)
Sep 18, 2024 78.48 78.65 78.42 78.44 1,686,630 -0.09(-0.11%)
Sep 17, 2024 78.48 78.57 78.48 78.53 1,344,153 -0.06(-0.08%)
Sep 16, 2024 78.55 78.62 78.54 78.59 1,441,629 +0.05(+0.06%)
Sep 13, 2024 78.54 78.60 78.49 78.54 2,038,203 +0.14(+0.18%)
Sep 12, 2024 78.45 78.46 77.73 78.40 2,045,331 -0.03(-0.04%)
Sep 11, 2024 78.38 78.54 78.37 78.43 1,474,089 -0.04(-0.05%)
Sep 10, 2024 78.36 78.50 78.36 78.47 2,398,274 +0.14(+0.18%)
Sep 09, 2024 78.30 78.38 78.28 78.33 1,543,596 +0.02(+0.03%)
Sep 06, 2024 78.23 78.45 78.16 78.31 2,121,947 +0.12(+0.15%)
Sep 05, 2024 78.22 78.23 78.08 78.19 3,306,631 +0.07(+0.09%)
Sep 04, 2024 77.96 78.13 77.96 78.12 2,314,956 +0.20(+0.26%)
Sep 03, 2024 77.90 77.96 77.74 77.92 1,069,546 +0.13(+0.17%)
Aug 30, 2024 77.81 77.86 77.77 77.79 1,183,034 -0.02(-0.03%)
Aug 29, 2024 77.79 77.82 77.77 77.81 1,147,297 -0.03(-0.04%)
Aug 28, 2024 77.84 77.89 77.83 77.84 999,216 -0.01(-0.01%)
Aug 27, 2024 77.75 77.87 77.75 77.85 1,159,702 +0.06(+0.08%)
Aug 26, 2024 77.88 77.89 77.79 77.79 1,127,967 -0.03(-0.04%)
Aug 23, 2024 77.68 77.86 77.65 77.82 2,709,761 +0.21(+0.27%)
Aug 22, 2024 77.67 77.74 77.59 77.61 2,242,956 -0.13(-0.17%)
Aug 21, 2024 77.72 77.94 77.64 77.74 2,003,548 +0.12(+0.15%)
Aug 20, 2024 77.57 77.65 77.57 77.62 1,282,696 +0.12(+0.15%)
Aug 19, 2024 77.48 77.55 77.47 77.50 1,092,180 +0.02(+0.03%)
Aug 16, 2024 77.50 77.50 77.40 77.48 1,256,474 +0.06(+0.08%)
Aug 15, 2024 77.38 77.45 77.36 77.42 1,786,126 -0.22(-0.28%)
Aug 14, 2024 77.58 77.69 77.58 77.64 1,294,812 +0.02(+0.03%)
Aug 13, 2024 77.59 77.63 77.55 77.62 1,205,553 +0.16(+0.21%)
Aug 12, 2024 77.35 77.48 77.33 77.46 1,556,362 +0.10(+0.13%)
Aug 09, 2024 77.42 77.43 77.34 77.36 1,450,233 +0.05(+0.06%)
Aug 08, 2024 77.27 77.35 77.25 77.31 2,349,471 -0.06(-0.08%)
Aug 07, 2024 77.41 77.46 77.31 77.37 2,972,031 -0.09(-0.12%)
Aug 06, 2024 77.57 77.59 77.41 77.46 1,879,132 -0.16(-0.20%)
Aug 05, 2024 77.93 78.04 77.53 77.62 2,476,923 -0.04(-0.05%)
Aug 02, 2024 77.47 77.68 77.47 77.66 3,403,393 +0.51(+0.66%)
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.