BSV - Vanguard Short-Term Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201878.4078.4678.3978.4578.451,521,400
Feb 22, 201878.3978.4178.3778.4078.401,594,200
Feb 21, 201878.3678.4278.3178.3578.351,734,500
Feb 20, 201878.3878.3978.3478.3778.371,108,700
Feb 16, 201878.4078.4578.4078.4378.431,597,300
Feb 15, 201878.3578.4178.3378.3978.391,285,600
Feb 14, 201878.4578.4978.3878.3978.391,086,000
Feb 13, 201878.5478.5778.5378.5378.533,309,600
Feb 12, 201878.5378.5978.5278.5278.522,071,000
Feb 09, 201878.5478.7578.5478.5778.572,630,000
Feb 08, 201878.5378.6178.4978.5778.571,742,000
Feb 07, 201878.6178.6478.5178.5478.542,327,100
Feb 06, 201878.7278.7378.6078.6278.621,769,900
Feb 05, 201878.5478.7978.5378.7278.721,954,600
Feb 02, 201878.4578.5678.4578.5278.521,580,400
Feb 01, 201878.5778.6278.5278.5378.531,425,200
Feb 01, 20180.118 Dividend
Jan 31, 201878.7578.7678.6878.7278.602,887,100
Jan 30, 201878.7878.7878.7378.7378.611,413,200
Jan 29, 201878.7478.7778.7178.7678.641,695,200
Jan 26, 201878.7978.8478.7778.7978.671,244,600
Jan 25, 201878.8178.8778.7978.8578.731,755,000
Jan 24, 201878.8478.8878.8178.8678.741,462,800
Jan 23, 201878.8378.8878.8178.8878.761,527,600
Jan 22, 201878.8178.8378.7878.7978.672,502,300
Jan 19, 201878.8578.8578.7978.8078.681,484,900
Jan 18, 201878.8578.8878.8278.8478.721,693,600
Jan 17, 201878.9078.9178.8678.8878.761,587,800
Jan 16, 201878.9678.9778.9078.9678.844,517,400
Jan 12, 201878.9278.9978.9178.9878.866,323,100
Jan 11, 201879.0079.0178.9679.0178.893,285,200
Jan 10, 201878.9378.9878.9278.9878.863,222,100
Jan 09, 201879.0079.0278.9678.9678.841,168,200
Jan 08, 201879.0079.0278.9979.0078.881,517,600
Jan 05, 201879.0079.0278.9779.0178.891,865,900
Jan 04, 201879.0079.0578.9879.0078.881,738,100
Jan 03, 201879.0679.1079.0479.0678.941,561,200
Jan 02, 201879.0979.1079.0179.0578.931,303,800
Dec 29, 201779.0679.1379.0679.1078.981,797,800
Dec 28, 201779.0579.1079.0479.0778.951,766,200
Dec 27, 201779.0079.1079.0079.0978.972,869,700
Dec 26, 201778.9779.0278.9779.0078.882,369,600
Dec 26, 20170.116 Dividend
Dec 22, 201779.1479.1479.1079.1378.901,739,800
Dec 21, 201779.1379.1679.1079.1178.882,760,800
Dec 20, 201779.1379.1779.1179.1378.902,112,000
Dec 19, 201779.1779.1979.1479.1778.941,797,300
Dec 18, 201779.2279.2679.2179.2278.991,254,000
Dec 15, 201779.2179.2479.2079.2479.012,035,600
Dec 14, 201779.2779.2979.2379.2779.041,712,600
Dec 13, 201779.2379.3879.2079.3279.082,483,400
Dec 12, 201779.2079.2279.1779.2178.981,726,800
Dec 11, 201779.2679.2779.2079.2278.991,553,800
Dec 08, 201779.2779.2979.2479.2779.04950,700
Dec 07, 201779.2879.2979.2479.2679.031,181,900
Dec 06, 201779.2579.2979.2479.2479.011,087,900
Dec 05, 201779.1879.2279.1779.2278.991,168,000
Dec 04, 201779.2379.2379.1979.2379.001,036,300
Dec 01, 201779.2579.3679.2079.2579.021,511,100
Dec 01, 20170.111 Dividend
Nov 30, 201779.4179.4279.3479.3679.011,742,100
Nov 29, 201779.4179.4479.3879.4379.081,297,300
Nov 28, 201779.4879.5079.4579.4679.111,326,100
Nov 27, 201779.4479.4879.4079.4779.12831,200
Nov 24, 201779.4379.4679.4279.4579.10426,200
Nov 22, 201779.4179.4879.3979.4679.111,003,300
Nov 21, 201779.3979.4079.3379.3779.02964,600
Nov 20, 201779.4179.4279.3879.3979.04900,400
Nov 17, 201779.4479.4579.4079.4379.08975,400
Nov 16, 201779.4279.4679.4179.4379.081,681,900
Nov 15, 201779.4479.4779.4179.4779.121,575,100
Nov 14, 201779.4079.4479.4079.4479.091,763,600
Nov 13, 201779.4479.4579.4079.4179.06767,400
Nov 10, 201779.4779.4879.4379.4579.10777,800
Nov 09, 201779.4979.5479.4979.5079.151,499,800
Nov 08, 201779.5479.5679.4779.4879.132,028,200
Nov 07, 201779.5679.5879.5379.5379.182,669,400
Nov 06, 201779.5579.5779.5379.5479.191,079,200
Nov 03, 201779.5579.5779.5179.5379.181,745,600
Nov 02, 201779.5579.5879.5379.5579.20964,400
Nov 01, 201779.5479.5779.5179.5579.201,045,400
Nov 01, 20170.114 Dividend
Oct 31, 201779.7079.7179.6779.6979.231,223,800
Oct 30, 201779.7079.7279.6779.7279.261,026,100
Oct 27, 201779.6179.6779.5879.6579.19819,000
Oct 26, 201779.6579.6579.5979.6079.14997,400
Oct 25, 201779.6379.6579.6079.6279.161,086,700
Oct 24, 201779.6379.6779.6379.6679.201,445,000
Oct 23, 201779.6579.7079.6579.6879.22982,000
Oct 20, 201779.6779.7079.6579.6579.19817,800
Oct 19, 201779.7579.7679.6979.7179.251,028,400
Oct 18, 201779.6679.6979.6579.6879.22779,100
Oct 17, 201779.7079.7279.6779.7279.26746,600
Oct 16, 201779.7479.7779.7179.7479.28724,100
Oct 13, 201779.7879.8179.7579.7879.32866,800
Oct 12, 201779.7579.7679.7279.7279.26887,000
Oct 11, 201779.7579.7679.7179.7479.281,549,400
Oct 10, 201779.7379.7779.7279.7779.312,160,900
Oct 09, 201779.7179.7379.7079.7379.27590,400
Oct 06, 201779.6879.7179.6379.6979.232,471,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...