Short-Term Bond ETF Vanguard (NY: BSV )

80.30 USD -0.15 (-0.19%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 80.84 80.95 80.77 80.84 561,384 +0.07(+0.09%)
Dec 29, 2011 80.80 80.84 80.73 80.77 652,682 -0.01(-0.01%)
Dec 28, 2011 80.72 80.79 80.59 80.78 1,757,411 -0.01(-0.01%)
Dec 27, 2011 80.87 80.87 80.75 80.79 446,487 -0.15(-0.19%)
Dec 23, 2011 80.80 80.98 80.76 80.94 507,828 -0.36(-0.44%)
Dec 21, 2011 81.34 81.34 81.29 81.30 783,717 -0.02(-0.02%)
Dec 20, 2011 81.33 81.33 81.29 81.32 605,461 -0.06(-0.07%)
Dec 19, 2011 81.38 81.40 81.34 81.38 1,054,843 -0.02(-0.02%)
Dec 16, 2011 81.35 81.40 81.31 81.40 550,201 +0.11(+0.14%)
Dec 15, 2011 81.29 81.32 81.26 81.29 607,242 +0.00(+0.00%)
Dec 14, 2011 81.30 81.32 81.21 81.29 1,103,587 -0.04(-0.05%)
Dec 13, 2011 81.31 81.35 81.20 81.33 527,810 +0.02(+0.02%)
Dec 12, 2011 81.30 81.33 81.27 81.31 289,713 +0.01(+0.01%)
Dec 09, 2011 81.36 81.37 81.26 81.30 515,066 -0.02(-0.02%)
Dec 08, 2011 81.31 81.35 81.24 81.32 381,310 +0.06(+0.07%)
Dec 07, 2011 81.26 81.31 81.20 81.26 510,769 +0.08(+0.10%)
Dec 06, 2011 81.20 81.20 81.12 81.18 425,015 -0.05(-0.06%)
Dec 05, 2011 81.22 81.24 81.12 81.23 559,606 +0.03(+0.04%)
Dec 02, 2011 81.08 81.22 81.07 81.20 567,615 +0.03(+0.04%)
Dec 01, 2011 81.20 81.20 81.08 81.17 992,258 -0.08(-0.10%)
Nov 30, 2011 81.27 81.29 81.18 81.25 705,806 +0.04(+0.05%)
Nov 29, 2011 81.24 81.28 81.15 81.21 431,420 -0.02(-0.02%)
Nov 28, 2011 81.20 81.26 81.13 81.23 354,106 -0.01(-0.01%)
Nov 25, 2011 81.24 81.27 81.17 81.24 61,619 -0.06(-0.07%)
Nov 23, 2011 81.25 81.31 81.21 81.30 686,440 +0.09(+0.11%)
Nov 22, 2011 81.32 81.32 81.18 81.21 870,882 -0.08(-0.10%)
Nov 21, 2011 81.31 81.34 81.23 81.29 1,600,520 -0.01(-0.01%)
Nov 18, 2011 81.33 81.36 81.26 81.30 330,227 -0.04(-0.05%)
Nov 17, 2011 81.33 81.36 81.25 81.34 909,504 -0.06(-0.07%)
Nov 16, 2011 81.41 81.42 81.34 81.40 736,345 +0.04(+0.05%)
Nov 15, 2011 81.44 81.46 81.32 81.36 547,550 -0.08(-0.10%)
Nov 14, 2011 81.49 81.49 81.38 81.44 297,296 +0.01(+0.01%)
Nov 11, 2011 81.33 81.48 81.31 81.43 377,548 -0.03(-0.04%)
Nov 10, 2011 81.35 81.48 81.35 81.46 680,875 +0.09(+0.11%)
Nov 09, 2011 81.51 81.53 81.33 81.37 837,322 -0.10(-0.12%)
Nov 08, 2011 81.45 81.50 81.37 81.47 729,896 +0.06(+0.07%)
Nov 07, 2011 81.50 81.53 81.41 81.41 619,015 -0.12(-0.15%)
Nov 04, 2011 81.47 81.54 81.41 81.53 630,048 +0.03(+0.04%)
Nov 03, 2011 81.50 81.52 81.47 81.50 463,631 +0.06(+0.07%)
Nov 02, 2011 81.46 81.54 81.37 81.44 606,988 -0.02(-0.02%)
Nov 01, 2011 81.37 81.47 81.28 81.46 1,047,606 -0.02(-0.02%)
Oct 31, 2011 81.36 81.50 81.33 81.48 648,272 +0.18(+0.22%)
Oct 28, 2011 81.23 81.30 81.16 81.30 525,071 +0.05(+0.06%)
Oct 27, 2011 81.17 81.35 81.15 81.25 494,633 -0.04(-0.05%)
Oct 26, 2011 81.30 81.37 81.24 81.29 964,380 -0.01(-0.01%)
Oct 25, 2011 81.18 81.35 81.16 81.30 462,649 +0.12(+0.15%)
Oct 24, 2011 81.07 81.20 81.07 81.18 599,859 +0.05(+0.06%)
Oct 21, 2011 81.21 81.25 81.11 81.13 889,072 -0.08(-0.10%)
Oct 20, 2011 81.17 81.24 81.12 81.21 363,173 +0.08(+0.10%)
Oct 19, 2011 81.20 81.20 81.07 81.13 3,941,312 -0.03(-0.04%)
Oct 18, 2011 81.25 81.26 81.08 81.16 857,234 -0.01(-0.01%)
Oct 17, 2011 81.15 81.21 81.06 81.17 482,076 +0.03(+0.04%)
Oct 14, 2011 81.10 81.15 81.06 81.14 362,369 +0.05(+0.06%)
Oct 13, 2011 81.06 81.16 80.96 81.09 795,287 +0.16(+0.20%)
Oct 12, 2011 81.05 81.06 80.83 80.93 3,617,195 -0.12(-0.15%)
Oct 11, 2011 80.95 81.07 80.93 81.05 519,177 +0.17(+0.21%)
Oct 10, 2011 81.13 81.13 80.86 80.88 360,080 -0.24(-0.30%)
Oct 07, 2011 81.09 81.14 80.96 81.12 1,909,682 +0.11(+0.14%)
Oct 06, 2011 81.02 81.15 81.01 81.01 1,008,790 -0.16(-0.20%)
Oct 05, 2011 81.20 81.20 81.10 81.17 981,782 -0.06(-0.07%)
Oct 04, 2011 81.40 81.42 81.16 81.23 718,763 -0.16(-0.20%)
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.