BSV: Historical Prices for VANGUARD ST BOND ETF

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	80.30	80.32	80.21	80.29	424,900	80.29
17-Dec-09	80.25	80.40	80.21	80.39	623,500	80.39
16-Dec-09	80.21	80.24	80.08	80.17	711,200	80.17
15-Dec-09	80.12	80.15	80.03	80.14	300,000	80.14
14-Dec-09	80.27	80.28	80.14	80.19	315,800	80.19
11-Dec-09	80.20	80.28	80.14	80.25	470,100	80.25
10-Dec-09	80.31	80.35	80.20	80.30	507,000	80.30
9-Dec-09	80.42	80.45	80.26	80.34	341,400	80.34
8-Dec-09	80.29	80.41	80.29	80.38	398,700	80.38
7-Dec-09	80.18	80.29	80.05	80.29	451,000	80.29
4-Dec-09	80.21	80.21	79.98	80.13	478,300	80.13
3-Dec-09	80.27	80.32	80.21	80.31	365,400	80.31
2-Dec-09	80.45	80.49	80.27	80.33	367,800	80.33
1-Dec-09	80.55	80.55	80.41	80.44	658,300	80.44
1-Dec-09	$ 0.16 Dividend
30-Nov-09	80.60	80.68	80.56	80.56	533,800	80.40
27-Nov-09	80.65	80.65	80.33	80.61	86,300	80.45
25-Nov-09	80.50	80.52	80.37	80.51	399,000	80.35
24-Nov-09	80.39	80.48	80.33	80.46	563,900	80.30
23-Nov-09	80.35	80.35	80.11	80.32	882,900	80.16
20-Nov-09	80.44	80.44	80.30	80.33	374,700	80.17
19-Nov-09	80.34	80.41	80.31	80.38	591,800	80.22
18-Nov-09	80.32	80.32	80.21	80.30	343,200	80.14
17-Nov-09	80.29	80.29	80.15	80.21	446,800	80.05
16-Nov-09	80.21	80.26	80.10	80.25	314,800	80.09
13-Nov-09	80.12	80.17	80.06	80.06	325,700	79.90
12-Nov-09	80.18	80.18	80.02	80.12	500,900	79.96
11-Nov-09	80.16	80.22	79.96	80.20	355,400	80.04
10-Nov-09	80.11	80.14	79.95	79.95	620,700	79.79
9-Nov-09	80.00	80.00	79.90	79.99	290,200	79.83
6-Nov-09	79.91	79.99	79.79	79.98	415,400	79.82
5-Nov-09	79.89	79.92	79.75	79.87	445,900	79.71
4-Nov-09	79.89	80.03	79.77	79.85	580,100	79.69
3-Nov-09	79.92	79.93	79.85	79.89	439,600	79.73
2-Nov-09	79.94	79.96	79.79	79.89	423,000	79.73
2-Nov-09	$ 0.167 Dividend
30-Oct-09	80.01	80.10	79.95	80.06	498,000	79.73
29-Oct-09	79.94	80.05	79.85	79.93	545,500	79.60
28-Oct-09	79.91	79.99	79.82	79.95	486,700	79.62
27-Oct-09	79.74	79.91	79.64	79.91	220,900	79.58
26-Oct-09	79.78	79.78	79.64	79.69	374,300	79.37
23-Oct-09	79.89	79.91	79.75	79.81	579,600	79.49
22-Oct-09	79.96	79.96	79.81	79.95	480,300	79.62
21-Oct-09	79.94	79.96	79.85	79.87	253,300	79.55
20-Oct-09	79.99	80.00	79.81	80.00	577,300	79.67
19-Oct-09	79.81	79.87	79.69	79.87	435,200	79.55
16-Oct-09	79.86	79.91	79.72	79.87	268,400	79.55
15-Oct-09	79.85	79.94	79.78	79.87	1,443,700	79.55
14-Oct-09	79.82	79.96	79.81	79.89	433,100	79.57
13-Oct-09	80.03	80.03	79.85	79.92	324,800	79.59
12-Oct-09	79.96	80.09	79.83	79.95	225,400	79.62
9-Oct-09	79.96	79.99	79.82	79.90	211,200	79.57
8-Oct-09	80.07	80.14	79.88	79.95	243,300	79.62
7-Oct-09	80.07	80.13	79.93	80.08	245,800	79.75
6-Oct-09	80.04	80.05	79.86	79.90	285,700	79.57
5-Oct-09	80.19	80.32	80.02	80.18	418,600	79.85
2-Oct-09	80.26	80.29	79.93	80.15	351,500	79.82
1-Oct-09	80.10	80.10	79.92	79.98	309,500	79.65
1-Oct-09	$ 0.167 Dividend
30-Sep-09	79.98	80.14	79.77	80.05	389,300	79.56
29-Sep-09	79.98	80.02	79.88	80.00	390,300	79.51
28-Sep-09	80.00	80.08	79.81	79.96	312,100	79.47
25-Sep-09	80.07	80.07	79.84	79.97	328,400	79.48
24-Sep-09	80.04	80.11	79.83	80.02	455,800	79.53
23-Sep-09	79.67	79.95	79.67	79.92	350,900	79.43
22-Sep-09	79.72	79.86	79.70	79.74	439,400	79.25
21-Sep-09	79.87	79.89	79.71	79.84	404,200	79.35
18-Sep-09	79.87	79.94	79.75	79.86	357,500	79.37
17-Sep-09	79.85	79.86	79.68	79.84	379,800	79.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions