U.S. Markets open in 9 hrs 17 mins

Vanguard Short-Term Bond Index Fund ETF Shares (BSV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
82.840.00 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202082.8482.8682.8382.8482.841,869,300
Nov 20, 202082.8482.8682.8282.8482.843,902,200
Nov 19, 202082.7982.8582.7882.8282.822,398,500
Nov 18, 202082.8182.8482.7882.8082.802,659,300
Nov 17, 202082.8382.8482.8182.8282.822,278,200
Nov 16, 202082.8282.8282.7782.8082.802,000,300
Nov 13, 202082.8182.8282.7682.7882.781,720,000
Nov 12, 202082.7582.8082.7482.7782.772,813,700
Nov 11, 202082.6782.7382.6682.7382.732,180,300
Nov 10, 202082.6882.7382.6682.6782.671,624,500
Nov 09, 202082.7182.7882.6882.7182.712,439,400
Nov 06, 202082.8382.8882.8082.8182.811,254,600
Nov 05, 202082.8682.8882.8482.8482.841,642,500
Nov 04, 202082.7882.8982.7882.8582.851,623,300
Nov 03, 202082.7482.7782.7282.7282.721,553,700
Nov 02, 202082.8082.8382.7482.7482.741,836,300
Nov 02, 20200.107 Dividend
Oct 30, 202082.8782.8982.8382.8382.721,827,600
Oct 29, 202082.9282.9482.8682.8682.751,915,800
Oct 28, 202082.9682.9682.9282.9382.821,624,700
Oct 27, 202082.9382.9582.9082.9382.821,601,200
Oct 26, 202082.9282.9282.8982.9082.791,429,300
Oct 23, 202082.9082.9282.8982.9082.791,274,300
Oct 22, 202082.9282.9382.8882.8882.772,472,800
Oct 21, 202082.9082.9282.8982.9082.791,175,000
Oct 20, 202082.9182.9782.9082.9082.791,824,600
Oct 19, 202082.9682.9682.8982.8982.781,211,600
Oct 16, 202082.9782.9782.9382.9582.841,239,700
Oct 15, 202082.9782.9782.9382.9382.821,931,300
Oct 14, 202082.9883.0082.9482.9582.841,124,100
Oct 13, 202082.9682.9782.9182.9682.854,520,100
Oct 12, 202082.9082.9282.9082.9182.801,291,000
Oct 09, 202082.8782.9182.8682.9082.791,671,900
Oct 08, 202082.9082.9482.8682.8782.761,625,200
Oct 07, 202082.8782.8882.8482.8582.743,940,300
Oct 06, 202082.9182.9182.8682.8682.751,784,400
Oct 05, 202082.9382.9482.8982.9082.791,338,800
Oct 02, 202082.9682.9682.9182.9282.811,508,400
Oct 01, 202082.9282.9582.8982.9582.841,437,100
Oct 01, 20200.109 Dividend
Sep 30, 202083.0583.0683.0283.0582.831,725,400
Sep 29, 202083.0683.0683.0383.0582.831,055,300
Sep 28, 202083.0283.0482.9783.0482.821,403,200
Sep 25, 202083.0183.0282.9582.9682.741,781,400
Sep 24, 202082.9983.0182.9682.9682.741,633,900
Sep 23, 202083.0483.0582.9982.9982.773,856,300
Sep 22, 202083.0283.0583.0283.0482.821,106,000
Sep 21, 202083.0883.0883.0183.0182.791,308,200
Sep 18, 202083.0883.1083.0383.0482.821,211,600
Sep 17, 202083.0983.1083.0483.0482.821,719,300
Sep 16, 202083.0983.0983.0483.0782.851,362,400
Sep 15, 202083.0683.0883.0483.0782.851,245,800
Sep 14, 202083.0883.0983.0583.0682.841,308,800
Sep 11, 202083.0483.0683.0383.0682.841,015,700
Sep 10, 202083.0383.0583.0083.0382.811,818,900
Sep 09, 202083.0583.0683.0283.0482.821,185,600
Sep 08, 202083.0083.0282.9883.0182.792,388,900
Sep 04, 202083.0783.0883.0083.0082.781,396,100
Sep 03, 202083.1383.1383.0883.0882.862,082,100
Sep 02, 202083.0983.1083.0683.0982.872,046,100
Sep 01, 202083.0783.0983.0383.0982.871,879,300
Sep 01, 20200.116 Dividend
Aug 31, 202083.1283.2183.1283.1682.832,098,500
Aug 28, 202083.1183.1583.1083.1382.801,538,200
Aug 27, 202083.1583.1583.0583.0782.741,331,200
Aug 26, 202083.0883.1083.0583.0982.761,462,200
Aug 25, 202083.0983.0983.0383.0682.731,200,800
Aug 24, 202083.1383.1983.1083.1182.781,294,700
Aug 21, 202083.1583.1683.1083.1282.791,409,800
Aug 20, 202083.1483.1583.0983.1482.812,404,300
Aug 19, 202083.1383.1583.1083.1482.812,673,500
Aug 18, 202083.0883.1183.0583.1182.782,571,700
Aug 17, 202083.0683.0983.0483.0582.721,585,000
Aug 14, 202083.1083.1083.0483.0582.72982,000
Aug 13, 202083.0883.1083.0183.0182.681,615,100
Aug 12, 202083.1083.1083.0583.0782.741,301,900
Aug 11, 202083.1683.1783.0883.0982.761,560,600
Aug 10, 202083.1983.2383.1683.1882.851,180,500
Aug 07, 202083.1983.2183.1583.1582.821,473,300
Aug 06, 202083.2383.2383.1583.1982.862,754,400
Aug 05, 202083.2083.2083.1683.1682.831,430,400
Aug 04, 202083.2183.2283.1683.2182.883,504,600
Aug 03, 202083.1783.1983.1383.1782.843,463,000
Aug 03, 20200.12 Dividend
Jul 31, 202083.2783.3083.2383.3082.851,347,600
Jul 30, 202083.2583.2583.2183.2482.791,156,600
Jul 29, 202083.1783.2183.1583.2082.752,202,200
Jul 28, 202083.1783.1883.1483.1482.691,427,100
Jul 27, 202083.1783.1783.0583.1282.672,123,400
Jul 24, 202083.1783.1883.1183.1482.691,635,900
Jul 23, 202083.1883.1983.1483.1482.691,546,900
Jul 22, 202083.1583.2083.1583.1882.733,629,500
Jul 21, 202083.1583.1983.1383.1782.721,307,900
Jul 20, 202083.1683.1683.1183.1282.671,761,000
Jul 17, 202083.1283.1383.0983.1382.681,327,500
Jul 16, 202083.1183.1283.0883.1182.661,361,100
Jul 15, 202083.0883.1083.0583.0982.641,372,500
Jul 14, 202083.0683.0983.0383.0882.631,187,500
Jul 13, 202083.0683.0683.0183.0582.601,242,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...