Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.28+0.04 (+0.05%)
At close: 03:59PM EST
80.10 -0.18 (-0.22%)
After hours: 07:10PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202280.2880.3680.2680.2880.284,509,600
Jan 21, 202280.3480.3480.2180.2480.242,709,600
Jan 20, 202280.1380.1680.0980.1180.114,645,900
Jan 19, 202280.1280.1980.1280.1280.122,128,400
Jan 18, 202280.1680.2180.0780.0780.073,514,300
Jan 14, 202280.3780.3980.2980.3080.302,914,500
Jan 13, 202280.3780.4580.3780.4580.453,812,800
Jan 12, 202280.4080.4380.3880.4080.403,924,600
Jan 11, 202280.2880.4080.2880.3880.381,785,400
Jan 10, 202280.3880.3980.3380.3680.362,947,800
Jan 07, 202280.4480.4580.3880.4380.432,030,700
Jan 06, 202280.5080.5380.4580.4580.453,955,700
Jan 05, 202280.6880.7080.5580.5880.582,799,400
Jan 04, 202280.6480.7380.6480.7380.732,304,400
Jan 03, 202280.6880.7080.6580.6880.683,014,100
Dec 31, 202180.8480.8880.8180.8380.832,314,800
Dec 30, 202180.7980.8480.7780.8480.843,200,300
Dec 29, 202180.7980.8180.7480.7880.783,594,700
Dec 28, 202180.8180.8480.8080.8180.813,775,600
Dec 27, 202180.8180.8280.7980.8180.813,146,700
Dec 23, 202180.8480.8480.8080.8280.822,479,100
Dec 22, 202181.1381.1581.1081.1481.143,173,000
Dec 21, 202181.2481.2481.0981.0981.092,520,900
Dec 20, 202181.2281.2781.1981.2281.222,450,900
Dec 17, 202181.2181.2581.1681.1981.193,476,500
Dec 16, 202181.1181.2181.1181.1881.182,559,000
Dec 15, 202181.0181.0980.9481.0881.082,641,300
Dec 14, 202181.0681.1081.0481.0681.062,544,000
Dec 13, 202181.0881.1581.0581.1181.112,371,500
Dec 10, 202181.0581.1280.9381.0681.062,228,500
Dec 09, 202181.0581.0781.0081.0081.002,320,900
Dec 08, 202181.0281.0380.9681.0081.002,662,500
Dec 07, 202181.0681.0881.0081.0381.032,304,100
Dec 06, 202181.2281.2281.1181.1181.112,629,300
Dec 03, 202181.0681.2781.0681.2181.212,547,400
Dec 02, 202181.2081.2081.0881.1281.126,891,400
Dec 01, 202181.1781.2681.1181.2681.262,868,000
Nov 30, 202181.4281.5481.2381.3281.323,606,200
Nov 29, 202181.2081.3481.2081.3281.322,334,200
Nov 26, 202181.1781.3581.1681.3081.301,112,300
Nov 24, 202181.0081.0581.0081.0181.014,947,000
Nov 23, 202181.0981.1281.0681.0881.086,836,300
Nov 22, 202181.1881.2081.0881.1081.102,255,200
Nov 19, 202181.3781.4281.2781.2781.273,869,600
Nov 18, 202181.2481.3281.2481.3181.311,530,600
Nov 17, 202181.2481.3081.2381.3081.302,899,500
Nov 16, 202181.2081.2781.2081.2481.241,631,400
Nov 15, 202181.2981.3181.2381.2581.252,631,200
Nov 12, 202181.3381.3381.2681.3081.302,774,800
Nov 11, 202181.2881.2981.2181.2281.222,130,800
Nov 10, 202181.4481.4481.3181.3281.323,850,200
Nov 09, 202181.6181.6281.5881.5881.582,542,300
Nov 08, 202181.5981.6181.5181.5281.522,749,900
Nov 05, 202181.6081.6781.5581.6681.662,668,000
Nov 04, 202181.5081.6181.5081.5781.572,956,400
Nov 03, 202181.4681.4981.3281.4781.472,842,000
Nov 02, 202181.4281.5181.4081.4881.482,621,300
Nov 01, 202181.3581.4081.3181.3881.382,354,800
Oct 29, 202181.3881.5181.3581.4481.443,323,500
Oct 28, 202181.4381.5381.4281.4681.463,092,400
Oct 27, 202181.4981.5381.3881.4881.483,329,300
Oct 26, 202181.4881.4881.4481.4681.462,425,200
Oct 25, 202181.4481.5281.4181.5081.502,785,600
Oct 22, 202181.4281.4581.3481.4181.413,583,400
Oct 21, 202181.5081.5581.4081.4081.402,689,800
Oct 20, 202181.5681.5981.5681.5781.572,505,700
Oct 19, 202181.5481.5881.5381.5581.552,955,500
Oct 18, 202181.5381.5681.4881.5281.522,385,100
Oct 15, 202181.6781.7281.6081.6281.621,762,500
Oct 14, 202181.7381.7581.7181.7281.721,545,900
Oct 13, 202181.6981.7281.6781.6981.692,555,700
Oct 12, 202181.6081.7381.6081.7281.721,597,500
Oct 11, 202181.7181.7281.6681.6681.66973,200
Oct 08, 202181.8281.8381.7581.7681.762,527,400
Oct 07, 202181.8581.8581.8081.8181.813,159,500
Oct 06, 202181.8781.8781.8481.8681.861,826,000
Oct 05, 202181.9381.9481.8881.8881.881,538,300
Oct 04, 202181.9581.9781.9181.9381.932,271,000
Oct 01, 202181.9381.9881.9081.9881.983,099,100
Sep 30, 202181.9181.9581.8981.9481.943,819,500
Sep 29, 202181.9281.9481.9081.9481.943,071,600
Sep 28, 202181.9281.9581.8681.9081.901,956,500
Sep 27, 202181.9381.9481.9081.9381.933,216,100
Sep 24, 202182.0082.0081.9581.9581.951,637,500
Sep 23, 202182.0482.0481.9882.0082.001,768,800
Sep 22, 202182.1382.1482.0482.0682.062,532,600
Sep 21, 202182.1582.1682.1382.1582.152,388,200
Sep 20, 202182.1082.1482.1082.1382.132,714,200
Sep 17, 202182.0982.0982.0682.0982.095,152,800
Sep 16, 202182.1182.1482.1082.1382.132,334,700
Sep 15, 202182.1582.1882.1582.1882.182,073,600
Sep 14, 202182.1982.2182.1782.1882.181,307,000
Sep 13, 202182.1382.1882.1382.1682.161,949,500
Sep 10, 202182.1782.1782.1282.1582.152,503,900
Sep 09, 202182.1682.1882.1282.1782.171,451,900
Sep 08, 202182.1882.1882.1182.1482.141,773,900
Sep 07, 202182.1582.3082.1182.1182.111,541,100
Sep 03, 202182.1882.2082.1682.1882.181,617,200
Sep 02, 202182.1882.1982.1782.1982.193,116,700
Sep 01, 202182.1982.1982.1482.1882.181,443,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement