Short-Term Bond ETF Vanguard (NY: BSV )

80.13 USD -0.17 (-0.21%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 81.42 81.54 81.42 81.32 3,606,167 +0.00(+0.00%)
Nov 29, 2021 81.20 81.34 81.20 81.32 2,334,216 +0.02(+0.02%)
Nov 26, 2021 81.17 81.35 81.16 81.30 1,112,316 +0.29(+0.36%)
Nov 24, 2021 81.00 81.05 81.00 81.01 4,947,335 -0.07(-0.09%)
Nov 23, 2021 81.09 81.12 81.06 81.08 6,836,295 -0.02(-0.02%)
Nov 22, 2021 81.18 81.20 81.08 81.10 2,255,191 -0.17(-0.21%)
Nov 19, 2021 81.37 81.42 81.27 81.27 3,869,571 -0.04(-0.05%)
Nov 18, 2021 81.24 81.31 81.24 81.31 1,530,627 +0.01(+0.01%)
Nov 17, 2021 81.24 81.30 81.23 81.30 2,900,210 +0.06(+0.07%)
Nov 16, 2021 81.20 81.27 81.20 81.24 1,631,440 -0.01(-0.01%)
Nov 15, 2021 81.29 81.31 81.23 81.25 2,631,155 -0.05(-0.06%)
Nov 12, 2021 81.33 81.33 81.26 81.30 2,774,813 +0.08(+0.10%)
Nov 11, 2021 81.28 81.29 81.21 81.22 2,130,814 -0.14(-0.17%)
Nov 10, 2021 81.44 81.36 3,850,206 -0.22(-0.27%)
Nov 09, 2021 81.61 81.62 81.58 81.58 2,542,323 +0.01(+0.01%)
Nov 08, 2021 81.59 81.61 81.51 81.57 2,749,941 -0.09(-0.11%)
Nov 05, 2021 81.60 81.67 81.55 81.66 2,667,966 +0.09(+0.11%)
Nov 04, 2021 81.50 81.61 81.50 81.57 2,956,421 +0.10(+0.12%)
Nov 03, 2021 81.46 81.49 81.32 81.47 2,841,971 -0.01(-0.01%)
Nov 02, 2021 81.42 81.51 81.40 81.48 2,621,463 +0.10(+0.12%)
Nov 01, 2021 81.35 81.40 81.32 81.38 2,354,798 -0.06(-0.07%)
Oct 29, 2021 81.38 81.51 81.35 81.44 3,323,538 -0.02(-0.02%)
Oct 28, 2021 81.43 81.53 81.42 81.46 3,093,071 -0.02(-0.02%)
Oct 27, 2021 81.49 81.53 81.38 81.48 3,329,337 +0.02(+0.02%)
Oct 26, 2021 81.48 81.46 2,424,579 -0.04(-0.05%)
Oct 25, 2021 81.44 81.52 81.41 81.50 2,785,645 +0.09(+0.11%)
Oct 22, 2021 81.42 81.45 81.34 81.41 3,583,408 +0.01(+0.01%)
Oct 21, 2021 81.50 81.55 81.40 81.40 2,689,832 -0.17(-0.21%)
Oct 20, 2021 81.56 81.59 81.56 81.57 2,505,310 +0.02(+0.02%)
Oct 19, 2021 81.54 81.57 81.53 81.55 2,955,495 +0.03(+0.04%)
Oct 18, 2021 81.53 81.56 81.48 81.52 2,385,085 -0.10(-0.12%)
Oct 15, 2021 81.67 81.72 81.60 81.62 1,762,477 -0.10(-0.12%)
Oct 14, 2021 81.73 81.75 81.71 81.72 1,545,904 +0.03(+0.04%)
Oct 13, 2021 81.69 81.72 81.67 81.69 2,555,694 -0.03(-0.04%)
Oct 12, 2021 81.60 81.73 81.60 81.72 1,597,484 +0.06(+0.07%)
Oct 11, 2021 81.71 81.72 81.66 81.66 973,203 -0.10(-0.12%)
Oct 08, 2021 81.82 81.82 81.75 81.76 2,527,431 -0.05(-0.06%)
Oct 07, 2021 81.85 81.85 81.80 81.81 3,160,123 -0.05(-0.06%)
Oct 06, 2021 81.87 81.87 81.84 81.86 1,826,038 -0.02(-0.02%)
Oct 05, 2021 81.93 81.93 81.88 81.88 1,541,471 -0.05(-0.06%)
Oct 04, 2021 81.95 81.97 81.91 81.93 2,270,972 -0.05(-0.06%)
Oct 01, 2021 81.93 81.98 81.90 81.98 3,099,200 +0.04(+0.05%)
Sep 30, 2021 81.91 81.95 81.89 81.94 3,819,477 +0.00(+0.00%)
Sep 29, 2021 81.92 81.94 81.90 81.94 3,071,659 +0.04(+0.05%)
Sep 28, 2021 81.92 81.95 81.86 81.90 1,956,520 -0.03(-0.04%)
Sep 27, 2021 81.93 81.94 81.90 81.93 3,216,104 -0.02(-0.02%)
Sep 24, 2021 82.00 82.00 81.95 81.95 1,637,454 -0.05(-0.06%)
Sep 23, 2021 82.04 82.04 81.98 82.00 1,768,801 -0.06(-0.07%)
Sep 22, 2021 82.13 82.14 82.04 82.06 2,532,552 -0.09(-0.11%)
Sep 21, 2021 82.15 82.16 82.13 82.15 2,388,513 +0.02(+0.02%)
Sep 20, 2021 82.10 82.14 82.10 82.13 2,714,421 +0.04(+0.05%)
Sep 17, 2021 82.09 82.09 82.06 82.09 5,152,802 -0.04(-0.05%)
Sep 16, 2021 82.11 82.14 82.10 82.13 2,334,717 -0.05(-0.06%)
Sep 15, 2021 82.15 82.18 82.15 82.18 2,073,582 +0.00(+0.00%)
Sep 14, 2021 82.19 82.21 82.17 82.18 1,307,002 +0.02(+0.02%)
Sep 13, 2021 82.13 82.18 82.13 82.16 1,950,366 +0.01(+0.01%)
Sep 10, 2021 82.17 82.17 82.12 82.15 2,503,913 -0.02(-0.02%)
Sep 09, 2021 82.16 82.18 82.12 82.17 1,451,913 +0.03(+0.04%)
Sep 08, 2021 82.18 82.18 82.11 82.14 1,773,876 +0.03(+0.04%)
Sep 07, 2021 82.15 82.30 82.11 82.11 1,541,082 -0.07(-0.09%)
Sep 03, 2021 82.18 82.18 82.16 82.18 1,617,226 -0.01(-0.01%)
Sep 02, 2021 82.18 82.19 82.17 82.19 3,116,726 +0.01(+0.01%)
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.