BSV Historical Prices | Vanguard ST Bond ETF Stock

Dow

0.80% Nasdaq

0.97%

Vanguard Short-Term Bond ETF (BSV)

-NYSEArca

80.92 0.03(0.04%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	80.94	80.94	80.87	80.92	592,300	80.92
May 16, 2013	80.91	80.97	80.89	80.95	754,300	80.95
May 15, 2013	80.88	80.90	80.85	80.88	703,100	80.88
May 14, 2013	80.93	80.94	80.85	80.87	754,000	80.87
May 13, 2013	80.88	80.89	80.87	80.88	699,600	80.88
May 10, 2013	80.95	80.96	80.87	80.87	546,300	80.87
May 9, 2013	81.00	81.01	80.97	80.99	676,200	80.99
May 8, 2013	80.99	81.00	80.95	80.96	626,700	80.96
May 7, 2013	80.99	81.00	80.96	80.96	733,300	80.96
May 6, 2013	80.99	81.02	80.97	81.00	1,307,900	81.00
May 3, 2013	81.04	81.04	80.95	80.97	884,500	80.97
May 2, 2013	81.09	81.10	81.06	81.09	713,100	81.09
May 1, 2013	81.07	81.09	81.06	81.07	485,600	81.07
May 1, 2013	0.081 Dividend
Apr 30, 2013	81.12	81.14	81.09	81.09	1,228,300	81.01
Apr 29, 2013	81.12	81.13	81.09	81.10	648,700	81.02
Apr 26, 2013	81.07	81.11	81.06	81.11	469,900	81.03
Apr 25, 2013	81.03	81.08	81.02	81.06	786,000	80.98
Apr 24, 2013	81.05	81.06	81.03	81.05	509,800	80.97
Apr 23, 2013	81.07	81.08	81.03	81.05	1,434,000	80.97
Apr 22, 2013	81.01	81.05	81.01	81.04	1,355,800	80.96
Apr 19, 2013	81.01	81.03	80.98	80.99	629,300	80.91
Apr 18, 2013	81.05	81.05	81.00	81.02	950,800	80.94
Apr 17, 2013	81.02	81.05	81.01	81.03	678,500	80.95
Apr 16, 2013	81.03	81.04	81.00	81.04	801,900	80.96
Apr 15, 2013	81.02	81.05	81.00	81.03	1,046,800	80.95
Apr 12, 2013	81.01	81.03	80.97	81.03	667,800	80.95
Apr 11, 2013	80.95	80.99	80.94	80.99	905,700	80.91
Apr 10, 2013	81.01	81.01	80.96	80.97	1,289,000	80.89
Apr 9, 2013	81.02	81.02	80.99	81.01	614,400	80.93
Apr 8, 2013	81.02	81.02	80.98	81.00	3,909,400	80.92
Apr 5, 2013	80.98	81.03	80.97	81.01	1,451,000	80.93
Apr 4, 2013	80.93	81.01	80.93	81.00	1,784,500	80.92
Apr 3, 2013	80.91	80.95	80.87	80.91	1,158,300	80.83
Apr 2, 2013	80.89	80.90	80.86	80.89	632,100	80.81
Apr 1, 2013	80.89	80.90	80.81	80.87	715,500	80.79
Apr 1, 2013	0.138 Dividend
Mar 28, 2013	80.99	81.01	80.96	80.99	1,094,900	80.77
Mar 27, 2013	80.98	81.00	80.96	80.99	882,300	80.77
Mar 26, 2013	80.97	80.98	80.92	80.96	655,300	80.74
Mar 25, 2013	80.95	80.99	80.92	80.99	892,700	80.77
Mar 22, 2013	81.00	81.01	80.93	80.95	1,143,200	80.73
Mar 21, 2013	80.96	80.99	80.96	80.98	482,800	80.76
Mar 20, 2013	81.00	81.00	80.97	80.99	576,900	80.77
Mar 19, 2013	80.97	81.04	80.97	81.00	826,300	80.78
Mar 18, 2013	80.95	81.00	80.95	80.98	646,800	80.76
Mar 15, 2013	80.91	80.95	80.89	80.94	847,600	80.72
Mar 14, 2013	80.88	80.92	80.87	80.90	953,900	80.68
Mar 13, 2013	80.90	80.91	80.87	80.90	824,600	80.68
Mar 12, 2013	80.89	80.93	80.86	80.91	785,700	80.69
Mar 11, 2013	80.89	80.89	80.87	80.87	1,218,400	80.65
Mar 8, 2013	80.85	80.89	80.83	80.89	16,088,600	80.67
Mar 7, 2013	80.93	80.93	80.90	80.90	578,500	80.68
Mar 6, 2013	80.94	80.97	80.94	80.95	614,600	80.73
Mar 5, 2013	81.00	81.00	80.95	81.00	677,600	80.78
Mar 4, 2013	81.01	81.01	80.99	80.99	455,600	80.77
Mar 1, 2013	80.97	81.01	80.97	81.01	581,900	80.79
Mar 1, 2013	0.081 Dividend
Feb 28, 2013	81.05	81.07	81.04	81.06	542,300	80.76
Feb 27, 2013	81.04	81.07	81.00	81.01	697,800	80.71
Feb 26, 2013	80.99	81.05	80.98	81.00	644,100	80.70
Feb 25, 2013	80.93	81.00	80.91	80.98	694,900	80.68
Feb 22, 2013	80.91	80.95	80.91	80.95	568,800	80.65
Feb 21, 2013	80.89	80.95	80.88	80.92	600,900	80.62
Feb 20, 2013	80.85	80.88	80.84	80.88	599,700	80.58
Feb 19, 2013	80.90	80.90	80.83	80.83	1,219,600	80.53
Feb 15, 2013	80.88	80.88	80.83	80.87	521,300	80.57
Feb 14, 2013	80.88	80.88	80.83	80.85	1,626,000	80.55
Feb 13, 2013	80.87	80.88	80.85	80.87	685,300	80.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BSV

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Short-Term Bond ETF (BSV)