BSV - Vanguard Short-Term Bond Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201980.9981.0480.9481.0281.021,105,100
Aug 15, 201980.9181.0280.8681.0181.011,795,300
Aug 14, 201980.8380.8580.7980.8280.822,247,000
Aug 13, 201980.8380.8480.7080.7480.741,019,500
Aug 12, 201980.8680.8880.8180.8680.86876,900
Aug 09, 201980.8280.8380.7380.7480.741,017,400
Aug 08, 201980.7580.8180.7180.8080.80956,700
Aug 07, 201980.9580.9980.8080.8080.802,432,100
Aug 06, 201980.7880.8180.7380.7980.791,533,400
Aug 05, 201980.7580.7980.7380.7680.762,187,400
Aug 02, 201980.5380.5880.5180.5580.551,798,200
Aug 01, 201980.2980.5780.2680.5380.532,018,700
Aug 01, 20190.156 Dividend
Jul 31, 201980.4480.5080.2680.4080.242,171,600
Jul 30, 201980.4080.4280.3880.4080.241,073,200
Jul 29, 201980.3980.4280.3980.3980.23788,100
Jul 26, 201980.3980.3980.3480.3680.20931,100
Jul 25, 201980.4480.4480.3380.3980.232,458,600
Jul 24, 201980.4580.4980.4480.4480.284,767,400
Jul 23, 201980.4180.4380.4080.4380.272,405,000
Jul 22, 201980.4280.4580.4180.4380.271,789,600
Jul 19, 201980.4280.4480.3880.3880.221,093,100
Jul 18, 201980.3580.4980.3380.4980.331,529,100
Jul 17, 201980.2780.3680.2780.3680.20940,300
Jul 16, 201980.2580.2680.2180.2380.07957,000
Jul 15, 201980.2880.3080.2680.2780.11715,300
Jul 12, 201980.2480.3080.2380.3080.14689,400
Jul 11, 201980.2780.3080.2280.2380.071,010,200
Jul 10, 201980.2580.3180.2380.3180.15767,600
Jul 09, 201980.2380.2480.1780.1880.02587,300
Jul 08, 201980.2880.2980.2080.2180.05715,900
Jul 05, 201980.3180.3180.2080.2680.101,056,000
Jul 03, 201980.4580.4980.4580.4780.31619,100
Jul 02, 201980.3980.4780.3980.4580.291,129,200
Jul 01, 201980.3980.4380.3280.3680.201,398,300
Jul 01, 20190.153 Dividend
Jun 28, 201980.5580.5980.5380.5380.221,141,300
Jun 27, 201980.5080.5680.4880.5680.25709,200
Jun 26, 201980.5280.5480.4580.4880.171,019,700
Jun 25, 201980.5880.6480.5280.5980.281,616,800
Jun 24, 201980.5280.5780.5180.5480.23880,300
Jun 21, 201980.4680.4980.4380.4980.181,778,300
Jun 20, 201980.5980.6480.5580.5680.251,737,900
Jun 19, 201980.2480.5180.2380.5080.191,758,500
Jun 18, 201980.3780.3880.2880.3079.991,705,300
Jun 17, 201980.2480.2780.2180.2679.951,671,800
Jun 14, 201980.2380.3080.2380.2879.97877,000
Jun 13, 201980.2280.3080.2180.2679.95656,700
Jun 12, 201980.1380.2180.1380.1979.881,122,300
Jun 11, 201980.0980.1280.0780.1179.801,085,000
Jun 10, 201980.1780.1780.1180.1379.821,868,400
Jun 07, 201980.2980.3180.1980.2379.921,941,800
Jun 06, 201980.1980.2180.1180.1279.811,616,900
Jun 05, 201980.2680.3080.1880.2179.901,866,600
Jun 04, 201980.0380.1480.0380.1379.822,288,300
Jun 03, 201980.1080.2080.0480.1979.882,027,700
Jun 03, 20190.158 Dividend
May 31, 201980.0180.1580.0180.1379.671,741,800
May 30, 201979.8579.9479.8279.9479.48968,300
May 29, 201979.9179.9379.8579.8879.421,215,500
May 28, 201979.7879.8479.7579.8479.385,631,100
May 24, 201979.7579.7679.7279.7479.281,091,700
May 23, 201979.6479.7879.6479.7679.301,031,800
May 22, 201979.5679.6179.5679.5979.13804,200
May 21, 201979.5579.5679.5279.5379.07943,000
May 20, 201979.6179.6379.5679.5979.13686,900
May 17, 201979.6779.6879.6079.6279.161,144,100
May 16, 201979.6279.6279.5879.6279.161,074,400
May 15, 201979.6979.7079.6279.6779.211,441,800
May 14, 201979.5779.5979.5579.5979.131,300,400
May 13, 201979.5979.6279.5879.6179.15982,500
May 10, 201979.4679.5279.4679.4679.00816,400
May 09, 201979.4879.5079.4379.4578.991,871,100
May 08, 201979.4379.4779.3979.4078.941,772,000
May 07, 201979.4279.4679.4279.4578.991,006,000
May 06, 201979.3779.3979.3579.3878.92749,700
May 03, 201979.2679.3379.2679.3078.841,182,000
May 02, 201979.3379.3379.2579.2678.801,154,200
May 01, 201979.4179.5379.3279.3278.861,755,400
May 01, 20190.157 Dividend
Apr 30, 201979.4779.5679.4579.5678.94966,800
Apr 29, 201979.4879.4979.4479.4678.84918,300
Apr 26, 201979.5079.5379.4979.5078.88889,000
Apr 25, 201979.4279.4479.3979.4178.791,494,400
Apr 24, 201979.4279.4479.4179.4378.811,030,200
Apr 23, 201979.3079.3579.3079.3578.731,107,400
Apr 22, 201979.2879.2879.2279.2578.6317,323,400
Apr 18, 201979.2879.3279.2679.2878.662,519,300
Apr 17, 201979.2179.2679.2079.2378.611,167,900
Apr 16, 201979.2479.2579.2079.2178.60807,000
Apr 15, 201979.2579.2679.2379.2678.642,007,900
Apr 12, 201979.2679.2979.2579.2578.631,143,600
Apr 11, 201979.3779.3879.3579.3678.741,112,600
Apr 10, 201979.4079.4379.3879.4178.79692,900
Apr 09, 201979.3479.3779.3479.3578.73803,200
Apr 08, 201979.3579.3579.3079.3178.69947,200
Apr 05, 201979.3179.3479.3079.3378.711,642,600
Apr 04, 201979.3279.3279.2979.3278.70847,400
Apr 03, 201979.3079.3279.2879.2978.67888,300
Apr 02, 201979.3679.3679.3279.3478.721,497,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...