Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.21 -0.07 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	76.31	76.29	76.26	76.26	1,410,960	-0.12(-0.16%)
Mar 27, 2024	76.24	76.39	76.24	76.38	1,703,998	+0.13(+0.17%)
Mar 26, 2024	76.20	76.27	76.19	76.25	2,173,956	+0.03(+0.04%)
Mar 25, 2024	76.26	76.36	76.22	76.22	4,758,833	-0.07(-0.09%)
Mar 22, 2024	76.29	76.32	76.20	76.29	1,462,232	+0.12(+0.16%)
Mar 21, 2024	76.17	76.24	76.17	76.17	1,305,933	+0.00(+0.00%)
Mar 20, 2024	76.04	76.22	76.04	76.17	2,131,914	+0.11(+0.14%)
Mar 19, 2024	75.97	76.07	75.97	76.06	2,508,559	+0.13(+0.17%)
Mar 18, 2024	75.97	75.99	75.92	75.93	1,372,613	-0.01(-0.01%)
Mar 15, 2024	76.00	76.00	75.94	75.94	1,189,180	-0.08(-0.10%)
Mar 14, 2024	76.10	76.10	76.00	76.02	1,578,539	-0.13(-0.17%)
Mar 13, 2024	76.14	76.23	76.14	76.15	1,830,979	-0.05(-0.07%)
Mar 12, 2024	76.25	76.28	76.19	76.20	1,125,021	-0.11(-0.14%)
Mar 11, 2024	76.35	76.36	76.27	76.31	1,657,420	-0.05(-0.07%)
Mar 08, 2024	76.38	76.45	76.35	76.36	1,834,826	+0.05(+0.07%)
Mar 07, 2024	76.25	76.31	76.24	76.31	2,179,901	+0.11(+0.14%)
Mar 06, 2024	76.29	76.29	76.18	76.20	1,429,218	+0.03(+0.04%)
Mar 05, 2024	76.14	76.23	76.10	76.17	1,611,124	+0.12(+0.16%)
Mar 04, 2024	76.03	76.11	76.03	76.05	1,444,123	-0.09(-0.12%)

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.