Short-Term Bond ETF Vanguard (NY: BSV )

82.76 USD -0.01 (-0.01%)
Official Closing Price Updated: 4:24 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 82.78 82.79 82.74 82.77 3,590,522 -0.01(-0.01%)
Jan 13, 2021 82.73 82.78 82.71 82.78 5,444,040 +0.05(+0.06%)
Jan 12, 2021 82.69 82.74 82.62 82.73 3,603,544 +0.01(+0.01%)
Jan 11, 2021 82.73 82.73 82.68 82.72 2,317,743 +0.00(+0.00%)
Jan 08, 2021 82.75 82.76 82.69 82.72 2,803,300 -0.04(-0.05%)
Jan 07, 2021 82.75 82.77 82.74 82.76 2,021,594 -0.01(-0.01%)
Jan 06, 2021 82.79 82.81 82.75 82.77 1,832,084 -0.08(-0.10%)
Jan 05, 2021 82.89 82.90 82.84 82.85 2,035,457 -0.04(-0.05%)
Jan 04, 2021 82.90 82.90 82.84 82.89 4,393,944 -0.01(-0.01%)
Dec 31, 2020 82.90 82.90 82.90 2,357,873 +0.04(+0.05%)
Dec 30, 2020 82.89 82.91 82.74 82.86 2,357,873 +0.00(+0.00%)
Dec 29, 2020 82.85 82.87 82.83 82.86 4,247,368 +0.02(+0.02%)
Dec 28, 2020 82.86 82.88 82.82 82.84 1,536,940 -0.02(-0.02%)
Dec 24, 2020 82.86 82.90 82.83 82.86 923,700 +0.03(+0.04%)
Dec 23, 2020 82.83 82.85 82.79 82.83 1,360,475 -0.08(-0.10%)
Dec 22, 2020 82.91 82.92 82.89 82.91 1,434,435 +0.02(+0.02%)
Dec 21, 2020 82.92 82.93 82.87 82.89 2,109,367 -0.02(-0.02%)
Dec 18, 2020 82.90 82.93 82.89 82.91 2,186,900 +0.02(+0.02%)
Dec 17, 2020 82.94 82.94 82.86 82.89 2,423,294 +0.00(+0.00%)
Dec 16, 2020 82.89 82.90 82.86 82.89 1,545,215 +0.00(+0.00%)
Dec 15, 2020 82.89 82.90 82.86 82.89 2,013,139 +0.02(+0.02%)
Dec 14, 2020 82.86 82.89 82.85 82.87 1,993,124 -0.03(-0.04%)
Dec 11, 2020 82.85 82.90 82.85 82.90 1,365,800 +0.05(+0.06%)
Dec 10, 2020 82.80 82.85 82.78 82.85 2,554,775 +0.08(+0.10%)
Dec 09, 2020 82.81 82.82 82.75 82.77 2,120,354 -0.05(-0.06%)
Dec 08, 2020 82.82 82.84 82.81 82.82 1,545,667 +0.00(+0.00%)
Dec 07, 2020 82.80 82.84 82.80 82.82 2,257,864 +0.02(+0.02%)
Dec 04, 2020 82.80 82.82 82.75 82.80 2,399,100 -0.01(-0.01%)
Dec 03, 2020 82.79 82.83 82.78 82.81 1,699,315 +0.08(+0.10%)
Dec 02, 2020 82.78 82.79 82.72 82.73 1,886,305 -0.02(-0.02%)
Dec 01, 2020 82.82 82.86 82.74 82.75 1,438,827 -0.16(-0.19%)
Nov 30, 2020 82.93 82.95 82.91 82.91 1,495,671 +0.02(+0.02%)
Nov 27, 2020 82.92 82.92 82.89 82.89 1,035,900 +0.03(+0.04%)
Nov 25, 2020 82.89 82.89 82.86 82.86 1,930,900 +0.00(+0.00%)
Nov 24, 2020 82.84 82.89 82.83 82.86 2,248,848 +0.02(+0.02%)
Nov 23, 2020 82.84 82.86 82.83 82.84 1,869,299 +0.00(+0.00%)
Nov 20, 2020 82.84 82.86 82.82 82.84 3,902,200 +0.02(+0.02%)
Nov 19, 2020 82.79 82.85 82.78 82.82 2,398,452 +0.02(+0.02%)
Nov 18, 2020 82.81 82.84 82.78 82.80 2,659,253 -0.02(-0.02%)
Nov 17, 2020 82.83 82.84 82.81 82.82 2,278,209 +0.02(+0.02%)
Nov 16, 2020 82.82 82.82 82.77 82.80 2,000,335 +0.02(+0.02%)
Nov 13, 2020 82.81 82.82 82.76 82.78 1,720,000 +0.01(+0.01%)
Nov 12, 2020 82.75 82.80 82.74 82.77 2,813,716 +0.04(+0.05%)
Nov 11, 2020 82.67 82.73 82.66 82.73 2,180,347 +0.06(+0.07%)
Nov 10, 2020 82.68 82.73 82.66 82.67 1,624,510 -0.04(-0.05%)
Nov 09, 2020 82.71 82.78 82.68 82.71 2,311,939 -0.10(-0.12%)
Nov 06, 2020 82.83 82.88 82.80 82.81 1,254,500 -0.03(-0.04%)
Nov 05, 2020 82.86 82.88 82.84 82.84 1,642,459 -0.02(-0.02%)
Nov 04, 2020 82.78 82.89 82.78 82.86 1,623,460 +0.14(+0.17%)
Nov 03, 2020 82.74 82.77 82.72 82.72 1,553,654 -0.02(-0.02%)
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.