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 (%)
Feb 27, 2015	67.53	67.58	67.51	67.55	832,420	+0.04(+0.06%)
Feb 26, 2015	67.57	67.59	67.49	67.51	1,238,016	-0.09(-0.14%)
Feb 25, 2015	67.59	67.62	67.57	67.60	1,446,130	-0.01(-0.01%)
Feb 24, 2015	67.47	67.62	67.43	67.61	1,047,921	+0.13(+0.20%)
Feb 23, 2015	67.48	67.52	67.47	67.48	1,385,297	+0.03(+0.05%)
Feb 20, 2015	67.51	67.54	67.42	67.44	1,532,657	+0.00(+0.00%)
Feb 19, 2015	67.48	67.51	67.44	67.44	1,177,370	-0.04(-0.06%)
Feb 18, 2015	67.37	67.51	67.35	67.48	1,535,760	+0.10(+0.15%)
Feb 17, 2015	67.43	67.48	67.34	67.38	2,194,111	-0.06(-0.09%)
Feb 13, 2015	67.48	67.44	67.44	67.44	1,533,741	-0.03(-0.04%)
Feb 12, 2015	67.45	67.50	67.45	67.47	1,345,989	+0.04(+0.06%)
Feb 11, 2015	67.45	67.49	67.42	67.42	1,517,910	+0.00(+0.00%)
Feb 10, 2015	67.48	67.48	67.42	67.42	859,633	-0.06(-0.09%)
Feb 09, 2015	67.54	67.54	67.45	67.48	882,882	-0.02(-0.03%)
Feb 06, 2015	67.58	67.61	67.48	67.50	1,320,093	-0.26(-0.39%)
Feb 05, 2015	67.72	67.78	67.69	67.76	1,171,044	-0.01(-0.01%)
Feb 04, 2015	67.69	67.78	67.66	67.77	1,139,551	+0.03(+0.05%)
Feb 03, 2015	67.82	67.82	67.73	67.74	1,327,440	-0.08(-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.