Short-Term Bond ETF Vanguard (NY: BSV )

79.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 82.36 82.42 82.35 82.40 2,031,923 +0.04(+0.05%)
May 27, 2021 82.37 82.39 82.30 82.36 2,896,898 -0.03(-0.04%)
May 26, 2021 82.36 82.40 82.36 82.39 2,966,069 -0.01(-0.01%)
May 25, 2021 82.33 82.40 82.33 82.40 2,152,821 +0.04(+0.05%)
May 24, 2021 82.32 82.36 82.31 82.36 4,512,221 +0.02(+0.02%)
May 21, 2021 82.32 82.35 82.31 82.34 2,318,901 +0.00(+0.00%)
May 20, 2021 82.30 82.35 82.27 82.34 4,003,604 +0.06(+0.07%)
May 19, 2021 82.32 82.32 82.25 82.28 3,621,798 -0.04(-0.05%)
May 18, 2021 82.31 82.33 82.25 82.32 5,720,704 +0.02(+0.02%)
May 17, 2021 82.30 82.31 82.28 82.30 2,899,479 -0.01(-0.01%)
May 14, 2021 82.30 82.32 82.28 82.31 3,425,733 +0.02(+0.02%)
May 13, 2021 82.25 82.29 82.23 82.29 3,431,125 +0.06(+0.07%)
May 12, 2021 82.22 82.24 82.20 82.23 2,421,324 -0.06(-0.07%)
May 11, 2021 82.33 82.35 82.29 82.29 2,242,848 -0.04(-0.05%)
May 10, 2021 82.35 82.37 82.33 82.33 2,399,871 -0.03(-0.04%)
May 07, 2021 82.33 82.40 82.33 82.36 1,787,094 +0.06(+0.07%)
May 06, 2021 82.30 82.31 82.28 82.30 1,370,864 -0.02(-0.02%)
May 05, 2021 82.27 82.32 82.25 82.32 1,713,237 +0.07(+0.09%)
May 04, 2021 82.27 82.28 82.21 82.25 2,198,730 +0.01(+0.01%)
May 03, 2021 82.22 82.27 82.21 82.24 1,738,410 -0.07(-0.09%)
Apr 30, 2021 82.29 82.31 82.27 82.31 1,572,400 +0.02(+0.02%)
Apr 29, 2021 82.24 82.29 82.22 82.29 1,712,008 +0.00(+0.00%)
Apr 28, 2021 82.27 82.29 82.21 82.29 2,293,209 +0.03(+0.04%)
Apr 27, 2021 82.28 82.30 82.23 82.26 1,670,258 -0.03(-0.04%)
Apr 26, 2021 82.31 82.31 82.27 82.29 1,406,649 -0.02(-0.02%)
Apr 23, 2021 82.32 82.34 82.29 82.31 1,995,900 -0.01(-0.01%)
Apr 22, 2021 82.31 82.33 82.27 82.32 1,994,673 +0.03(+0.04%)
Apr 21, 2021 82.30 82.32 82.27 82.29 2,746,559 +0.00(+0.00%)
Apr 20, 2021 82.27 82.31 82.26 82.29 3,107,739 +0.03(+0.04%)
Apr 19, 2021 82.23 82.26 82.21 82.26 3,751,102 +0.00(+0.00%)
Apr 16, 2021 82.22 82.28 82.22 82.26 3,001,000 -0.03(-0.04%)
Apr 15, 2021 82.24 82.31 82.19 82.29 1,980,494 +0.07(+0.09%)
Apr 14, 2021 82.21 82.23 82.20 82.22 1,964,728 -0.01(-0.01%)
Apr 13, 2021 82.18 82.25 82.14 82.23 1,769,897 +0.07(+0.09%)
Apr 12, 2021 82.18 82.19 82.15 82.16 1,820,525 -0.03(-0.04%)
Apr 09, 2021 82.20 82.25 82.17 82.19 5,026,100 -0.06(-0.07%)
Apr 08, 2021 82.21 82.25 82.21 82.25 1,634,013 +0.04(+0.05%)
Apr 07, 2021 82.20 82.25 82.20 82.21 1,861,768 +0.03(+0.04%)
Apr 06, 2021 82.10 82.18 82.08 82.18 2,495,677 +0.10(+0.12%)
Apr 05, 2021 82.06 82.09 82.03 82.08 3,315,120 -0.04(-0.05%)
Apr 01, 2021 82.16 82.25 82.11 82.12 2,620,800 -0.07(-0.09%)
Mar 31, 2021 82.20 82.23 82.17 82.19 2,076,117 -0.01(-0.01%)
Mar 30, 2021 82.19 82.21 82.15 82.20 3,181,365 -0.03(-0.04%)
Mar 29, 2021 82.27 82.27 82.20 82.23 2,256,422 -0.03(-0.04%)
Mar 26, 2021 82.26 82.29 82.24 82.26 1,747,700 -0.05(-0.06%)
Mar 25, 2021 82.28 82.31 82.25 82.31 1,538,402 +0.04(+0.05%)
Mar 24, 2021 82.24 82.28 82.22 82.27 1,636,468 +0.00(+0.00%)
Mar 23, 2021 82.24 82.27 82.22 82.27 1,360,933 +0.07(+0.09%)
Mar 22, 2021 82.22 82.22 82.18 82.20 1,732,760 +0.02(+0.02%)
Mar 19, 2021 82.15 82.23 82.13 82.18 2,247,400 -0.02(-0.02%)
Mar 18, 2021 82.18 82.26 82.12 82.20 3,210,791 -0.09(-0.11%)
Mar 17, 2021 82.20 82.36 82.17 82.29 2,978,274 +0.06(+0.07%)
Mar 16, 2021 82.20 82.25 82.19 82.23 3,868,362 +0.03(+0.04%)
Mar 15, 2021 82.16 82.20 82.15 82.20 1,911,919 +0.02(+0.02%)
Mar 12, 2021 82.19 82.30 82.14 82.18 2,459,400 -0.08(-0.10%)
Mar 11, 2021 82.24 82.28 82.21 82.26 2,248,643 +0.06(+0.07%)
Mar 10, 2021 82.17 82.24 82.15 82.20 1,693,370 +0.06(+0.07%)
Mar 09, 2021 82.13 82.17 82.10 82.14 2,372,564 +0.06(+0.07%)
Mar 08, 2021 82.18 82.20 82.08 82.08 2,677,113 -0.17(-0.21%)
Mar 05, 2021 82.20 82.26 82.18 82.25 2,661,900 -0.02(-0.02%)
Mar 04, 2021 82.35 82.38 82.26 82.27 2,894,287 -0.09(-0.11%)
Mar 03, 2021 82.36 82.38 82.31 82.36 2,235,921 -0.09(-0.11%)
Mar 02, 2021 82.41 82.45 82.39 82.45 1,723,987 +0.04(+0.05%)
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.