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 31, 2014 79.95 79.95 79.95 79.95 1,578,500 +0.04(+0.05%)
Dec 30, 2014 79.91 79.95 79.88 79.91 1,828,430 +0.03(+0.04%)
Dec 29, 2014 79.83 79.93 79.82 79.88 3,749,908 +0.11(+0.14%)
Dec 26, 2014 79.74 79.83 79.73 79.77 1,603,208 +0.03(+0.04%)
Dec 24, 2014 79.74 79.74 79.74 79.74 978,000 +0.01(+0.01%)
Dec 23, 2014 79.87 79.87 79.73 79.73 2,087,776 -0.31(-0.39%)
Dec 22, 2014 80.03 80.09 80.02 80.04 1,267,733 +0.00(+0.00%)
Dec 19, 2014 80.09 80.09 80.02 80.04 1,117,859 -0.02(-0.02%)
Dec 18, 2014 80.12 80.14 80.01 80.06 1,126,715 -0.14(-0.17%)
Dec 17, 2014 80.27 80.33 80.14 80.20 1,528,681 -0.07(-0.09%)
Dec 16, 2014 80.27 80.29 80.20 80.27 1,267,503 +0.11(+0.14%)
Dec 15, 2014 80.22 80.28 80.15 80.16 1,496,321 -0.14(-0.17%)
Dec 12, 2014 80.22 80.33 80.16 80.30 1,320,133 +0.17(+0.21%)
Dec 11, 2014 80.14 80.17 80.08 80.13 1,228,899 -0.07(-0.09%)
Dec 10, 2014 80.09 80.20 80.08 80.20 3,062,840 +0.07(+0.09%)
Dec 09, 2014 80.08 80.18 80.08 80.13 986,588 +0.05(+0.06%)
Dec 08, 2014 80.04 80.10 80.00 80.08 959,245 +0.04(+0.05%)
Dec 05, 2014 80.13 80.13 80.03 80.04 1,431,354 -0.24(-0.30%)
Dec 04, 2014 80.23 80.28 80.20 80.28 724,997 +0.03(+0.04%)
Dec 03, 2014 80.21 80.25 80.19 80.25 1,607,481 +0.02(+0.02%)
Dec 02, 2014 80.30 80.31 80.20 80.23 1,199,378 -0.14(-0.18%)
Dec 01, 2014 80.43 80.46 80.36 80.38 959,613 -0.07(-0.08%)
Nov 28, 2014 80.42 80.44 80.37 80.44 299,285 +0.08(+0.10%)
Nov 26, 2014 80.37 80.36 80.36 80.36 756,800 +0.03(+0.04%)
Nov 25, 2014 80.25 80.33 80.25 80.33 858,538 +0.03(+0.04%)
Nov 24, 2014 80.27 80.30 80.23 80.30 662,319 +0.03(+0.04%)
Nov 21, 2014 80.25 80.27 80.20 80.27 946,119 +0.03(+0.04%)
Nov 20, 2014 80.27 80.27 80.20 80.24 728,506 +0.03(+0.04%)
Nov 19, 2014 80.18 80.26 80.17 80.21 798,849 -0.01(-0.01%)
Nov 18, 2014 80.18 80.26 80.18 80.22 723,950 +0.03(+0.04%)
Nov 17, 2014 80.24 80.25 80.19 80.19 485,913 -0.04(-0.05%)
Nov 14, 2014 80.17 80.24 80.14 80.23 511,909 +0.05(+0.06%)
Nov 13, 2014 80.18 80.22 80.15 80.18 755,321 +0.03(+0.04%)
Nov 12, 2014 80.22 80.22 80.15 80.15 543,512 +0.02(+0.02%)
Nov 11, 2014 80.15 80.20 80.11 80.13 838,473 -0.02(-0.02%)
Nov 10, 2014 80.23 80.23 80.15 80.15 735,407 -0.06(-0.07%)
Nov 07, 2014 80.17 80.24 80.12 80.21 752,322 +0.11(+0.14%)
Nov 06, 2014 80.15 80.16 80.08 80.10 700,273 -0.02(-0.02%)
Nov 05, 2014 80.16 80.16 80.11 80.12 2,125,951 -0.05(-0.06%)
Nov 04, 2014 80.22 80.22 80.14 80.17 1,079,637 +0.00(+0.00%)
Nov 03, 2014 80.21 80.23 80.11 80.17 1,509,561 -0.14(-0.17%)
Oct 31, 2014 80.28 80.33 80.26 80.31 1,100,556 +0.01(+0.01%)
Oct 30, 2014 80.33 80.35 80.28 80.30 1,118,046 +0.00(+0.00%)
Oct 29, 2014 80.42 80.44 80.28 80.30 862,790 -0.12(-0.15%)
Oct 28, 2014 80.48 80.51 80.42 80.42 1,392,707 -0.04(-0.05%)
Oct 27, 2014 80.49 80.43 80.43 80.46 1,499,042 +0.03(+0.04%)
Oct 24, 2014 80.46 80.49 80.42 80.43 2,108,585 -0.05(-0.06%)
Oct 23, 2014 80.56 80.56 80.42 80.48 1,228,076 -0.09(-0.11%)
Oct 22, 2014 80.55 80.57 80.50 80.57 920,805 +0.00(+0.00%)
Oct 21, 2014 80.59 80.62 80.54 80.57 1,090,943 -0.03(-0.04%)
Oct 20, 2014 80.60 80.60 80.57 80.60 1,016,664 +0.02(+0.02%)
Oct 17, 2014 80.53 80.65 80.52 80.58 1,479,901 -0.08(-0.10%)
Oct 16, 2014 80.71 80.77 80.59 80.66 2,086,147 -0.04(-0.05%)
Oct 15, 2014 80.52 80.96 80.63 80.70 1,689,442 +0.18(+0.22%)
Oct 14, 2014 80.53 80.57 80.50 80.52 1,834,002 +0.00(+0.00%)
Oct 13, 2014 80.45 80.53 80.42 80.52 892,770 +0.15(+0.19%)
Oct 10, 2014 80.33 80.38 80.32 80.37 1,082,856 +0.04(+0.05%)
Oct 09, 2014 80.36 80.39 80.33 80.33 744,074 -0.05(-0.06%)
Oct 08, 2014 80.24 80.38 80.18 80.38 1,828,782 +0.18(+0.22%)
Oct 07, 2014 80.18 80.22 80.13 80.20 1,142,155 +0.06(+0.07%)
Oct 06, 2014 80.11 80.15 80.08 80.14 828,669 +0.10(+0.12%)
Oct 03, 2014 80.09 80.09 80.00 80.04 1,500,113 -0.10(-0.12%)
Oct 02, 2014 80.19 80.20 80.12 80.14 1,464,527 -0.03(-0.04%)
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.