Skip to main content

Short-Term Bond ETF Vanguard (NY: BSV )

76.29 +0.02 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 76.34 76.40 76.23 76.27 1,349,466 -0.08(-0.10%)
May 22, 2024 76.37 76.42 76.35 76.35 1,544,253 -0.07(-0.09%)
May 21, 2024 76.43 76.46 76.42 76.42 1,256,845 +0.04(+0.05%)
May 20, 2024 76.38 76.40 76.35 76.38 1,217,565 -0.02(-0.03%)
May 17, 2024 76.44 76.46 76.39 76.40 1,317,238 -0.06(-0.08%)
May 16, 2024 76.51 76.52 76.45 76.46 1,296,667 -0.05(-0.07%)
May 15, 2024 76.47 76.54 76.44 76.51 2,361,775 +0.21(+0.28%)
May 14, 2024 76.26 76.33 76.26 76.30 1,138,018 +0.09(+0.12%)
May 13, 2024 76.24 76.31 76.21 76.21 1,087,043 +0.00(+0.00%)
May 10, 2024 76.26 76.28 76.20 76.21 1,281,734 -0.07(-0.09%)
May 09, 2024 76.25 76.31 76.22 76.28 1,290,276 +0.06(+0.08%)
May 08, 2024 76.24 76.25 76.18 76.22 1,191,471 -0.03(-0.04%)
May 07, 2024 76.25 76.31 76.24 76.25 1,207,867 +0.02(+0.03%)
May 06, 2024 76.28 76.31 76.22 76.23 2,957,459 +0.01(+0.01%)
May 03, 2024 76.29 76.30 76.17 76.22 1,596,202 +0.17(+0.22%)
May 02, 2024 75.78 76.07 75.78 76.05 1,940,682 +0.21(+0.28%)
May 01, 2024 75.79 75.94 75.72 75.84 1,749,983 +0.11(+0.15%)
Apr 30, 2024 75.73 75.77 75.70 75.73 916,101 -0.09(-0.12%)
Apr 29, 2024 75.78 75.85 75.64 75.82 1,303,641 +0.08(+0.11%)
Apr 26, 2024 75.73 75.80 75.73 75.74 1,209,053 +0.02(+0.03%)
Apr 25, 2024 75.65 75.72 75.60 75.72 1,907,606 -0.08(-0.11%)
Apr 24, 2024 75.76 75.81 75.60 75.80 1,268,250 -0.04(-0.05%)
Apr 23, 2024 75.70 75.89 75.70 75.84 1,737,921 +0.11(+0.14%)
Apr 22, 2024 75.67 75.77 75.65 75.73 1,746,039 +0.05(+0.07%)
Apr 19, 2024 75.61 75.74 75.61 75.68 2,403,777 +0.03(+0.04%)
Apr 18, 2024 75.59 75.73 75.59 75.65 2,411,967 -0.07(-0.09%)
Apr 17, 2024 75.66 75.77 75.66 75.72 2,255,372 +0.11(+0.15%)
Apr 16, 2024 75.62 75.70 75.55 75.61 2,963,108 -0.09(-0.12%)
Apr 15, 2024 75.69 75.72 75.60 75.70 1,404,570 -0.12(-0.16%)
Apr 12, 2024 75.83 75.89 75.81 75.82 1,066,181 +0.11(+0.14%)
Apr 11, 2024 75.67 75.78 75.67 75.71 4,148,726 +0.02(+0.03%)
Apr 10, 2024 75.86 75.86 75.66 75.69 3,448,581 -0.43(-0.56%)
Apr 09, 2024 76.09 76.15 76.06 76.12 1,450,266 +0.09(+0.12%)
Apr 08, 2024 76.05 76.08 76.01 76.03 1,074,798 -0.09(-0.12%)
Apr 05, 2024 76.14 76.22 76.12 76.12 3,425,431 -0.17(-0.22%)
Apr 04, 2024 76.33 76.33 76.17 76.29 1,789,820 +0.12(+0.16%)
Apr 03, 2024 76.09 76.19 76.04 76.17 1,549,633 +0.03(+0.04%)
Apr 02, 2024 76.07 76.15 76.05 76.14 2,239,491 +0.03(+0.04%)
Apr 01, 2024 76.24 76.49 76.07 76.11 1,602,534 -0.16(-0.20%)
Mar 28, 2024 76.31 76.29 76.26 76.26 1,410,960 -0.12(-0.16%)
Mar 27, 2024 76.24 76.39 76.24 76.38 1,703,998 +0.13(+0.17%)
Mar 26, 2024 76.20 76.27 76.19 76.25 2,173,956 +0.03(+0.04%)
Mar 25, 2024 76.26 76.36 76.22 76.22 4,758,833 -0.07(-0.09%)
Mar 22, 2024 76.29 76.32 76.20 76.29 1,462,232 +0.12(+0.16%)
Mar 21, 2024 76.17 76.24 76.17 76.17 1,305,933 +0.00(+0.00%)
Mar 20, 2024 76.04 76.22 76.04 76.17 2,131,914 +0.11(+0.14%)
Mar 19, 2024 75.97 76.07 75.97 76.06 2,508,559 +0.13(+0.17%)
Mar 18, 2024 75.97 75.99 75.92 75.93 1,372,613 -0.01(-0.01%)
Mar 15, 2024 76.00 76.00 75.94 75.94 1,189,180 -0.08(-0.10%)
Mar 14, 2024 76.10 76.10 76.00 76.02 1,578,539 -0.13(-0.17%)
Mar 13, 2024 76.14 76.23 76.14 76.15 1,830,979 -0.05(-0.07%)
Mar 12, 2024 76.25 76.28 76.19 76.20 1,125,021 -0.11(-0.14%)
Mar 11, 2024 76.35 76.36 76.27 76.31 1,657,420 -0.05(-0.07%)
Mar 08, 2024 76.38 76.45 76.35 76.36 1,834,826 +0.05(+0.07%)
Mar 07, 2024 76.25 76.31 76.24 76.31 2,179,901 +0.11(+0.14%)
Mar 06, 2024 76.29 76.29 76.18 76.20 1,429,218 +0.03(+0.04%)
Mar 05, 2024 76.14 76.23 76.10 76.17 1,611,124 +0.12(+0.16%)
Mar 04, 2024 76.03 76.11 76.03 76.05 1,444,123 -0.09(-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.