Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	74.04	74.05	74.00	74.03	1,149,248	-0.02(-0.02%)
Dec 30, 2019	73.97	74.05	73.97	74.05	1,136,100	+0.06(+0.07%)
Dec 27, 2019	73.96	74.02	73.94	73.99	977,743	+0.09(+0.12%)
Dec 26, 2019	73.93	73.93	73.87	73.90	899,837	+0.00(+0.00%)
Dec 24, 2019	73.83	73.90	73.81	73.90	750,158	+0.06(+0.07%)
Dec 23, 2019	73.88	73.89	73.84	73.84	1,237,169	-0.01(-0.01%)
Dec 20, 2019	73.85	73.88	73.83	73.85	1,178,122	-0.06(-0.07%)
Dec 19, 2019	73.86	73.93	73.85	73.91	2,932,495	+0.05(+0.06%)
Dec 18, 2019	73.86	73.87	73.82	73.86	2,200,536	+0.01(+0.01%)
Dec 17, 2019	73.89	73.89	73.85	73.85	978,208	+0.02(+0.02%)
Dec 16, 2019	73.88	73.88	73.83	73.83	1,047,672	-0.08(-0.11%)
Dec 13, 2019	73.86	73.93	73.82	73.92	1,348,529	+0.14(+0.19%)
Dec 12, 2019	73.93	73.93	73.74	73.78	3,967,862	-0.14(-0.19%)
Dec 11, 2019	73.84	73.92	73.82	73.92	1,045,297	+0.11(+0.15%)
Dec 10, 2019	73.86	73.87	73.81	73.81	1,428,086	-0.06(-0.09%)
Dec 09, 2019	73.88	73.89	73.84	73.87	823,618	+0.02(+0.02%)
Dec 06, 2019	73.83	73.88	73.81	73.85	1,310,454	-0.06(-0.07%)
Dec 05, 2019	73.91	73.93	73.87	73.91	984,499	-0.05(-0.07%)
Dec 04, 2019	74.00	74.00	73.91	73.96	1,676,889	-0.06(-0.07%)
Dec 03, 2019	73.97	74.05	73.95	74.02	1,114,785	+0.15(+0.20%)
Dec 02, 2019	73.83	73.87	73.80	73.87	1,417,810	-0.01(-0.02%)
Nov 29, 2019	73.85	73.88	73.84	73.88	1,526,957	+0.04(+0.05%)
Nov 27, 2019	73.89	73.89	73.85	73.85	1,702,812	-0.06(-0.09%)
Nov 26, 2019	73.92	73.93	73.90	73.91	1,316,547	+0.05(+0.07%)
Nov 25, 2019	73.84	73.88	73.84	73.86	1,373,463	+0.02(+0.02%)
Nov 22, 2019	73.89	73.89	73.83	73.84	2,237,919	-0.01(-0.01%)
Nov 21, 2019	73.89	73.90	73.85	73.85	2,211,737	-0.05(-0.07%)
Nov 20, 2019	73.93	73.95	73.88	73.90	2,036,206	+0.02(+0.02%)
Nov 19, 2019	73.85	73.88	73.84	73.88	1,589,708	+0.01(+0.01%)
Nov 18, 2019	73.87	73.88	73.85	73.87	2,634,972	+0.08(+0.11%)
Nov 15, 2019	73.82	73.83	73.79	73.79	1,099,505	-0.02(-0.02%)
Nov 14, 2019	73.84	73.87	73.81	73.81	755,751	+0.06(+0.09%)
Nov 13, 2019	73.74	73.76	73.71	73.75	807,428	+0.08(+0.11%)
Nov 12, 2019	73.65	73.69	73.63	73.66	900,554	+0.01(+0.01%)
Nov 11, 2019	73.69	73.69	73.62	73.65	662,156	+0.00(+0.00%)
Nov 08, 2019	73.63	73.70	73.63	73.65	1,120,380	+0.02(+0.02%)
Nov 07, 2019	73.71	73.73	73.57	73.64	1,575,121	-0.15(-0.20%)
Nov 06, 2019	73.77	73.81	73.75	73.78	1,676,014	+0.07(+0.10%)
Nov 05, 2019	73.77	73.78	73.69	73.71	1,075,923	-0.10(-0.14%)
Nov 04, 2019	73.83	73.86	73.80	73.81	1,963,428	-0.11(-0.15%)
Nov 01, 2019	73.90	73.97	73.86	73.92	1,841,616	-0.03(-0.03%)
Oct 31, 2019	73.84	73.94	73.83	73.94	1,546,512	+0.16(+0.22%)
Oct 30, 2019	73.73	73.78	73.65	73.78	1,090,999	+0.10(+0.14%)
Oct 29, 2019	73.71	73.71	73.67	73.68	1,377,308	+0.01(+0.01%)
Oct 28, 2019	73.68	73.71	73.65	73.67	1,668,554	-0.08(-0.11%)
Oct 25, 2019	73.82	73.82	73.71	73.75	1,824,179	-0.05(-0.07%)
Oct 24, 2019	73.81	73.85	73.80	73.81	1,531,326	+0.01(+0.01%)
Oct 23, 2019	73.84	73.84	73.78	73.80	833,083	+0.00(+0.00%)
Oct 22, 2019	73.79	73.82	73.70	73.80	2,992,333	+0.04(+0.05%)
Oct 21, 2019	73.78	73.81	73.73	73.76	2,076,463	-0.07(-0.10%)
Oct 18, 2019	73.81	73.85	73.79	73.83	848,743	+0.05(+0.06%)
Oct 17, 2019	73.76	73.83	73.74	73.79	950,208	+0.01(+0.01%)
Oct 16, 2019	73.77	73.79	73.74	73.78	1,574,260	+0.06(+0.09%)
Oct 15, 2019	73.82	73.82	73.71	73.72	3,100,111	-0.06(-0.09%)
Oct 14, 2019	73.79	73.79	73.75	73.78	618,264	+0.01(+0.01%)
Oct 11, 2019	73.77	73.79	73.69	73.77	1,725,300	-0.12(-0.16%)
Oct 10, 2019	73.98	73.98	73.85	73.89	2,820,109	-0.10(-0.14%)
Oct 09, 2019	74.06	74.06	73.97	73.99	1,943,082	-0.07(-0.10%)
Oct 08, 2019	74.05	74.08	73.99	74.06	1,321,204	+0.06(+0.09%)
Oct 07, 2019	74.04	74.04	73.97	74.00	796,738	-0.07(-0.10%)
Oct 04, 2019	74.04	74.09	74.02	74.07	1,492,500	-0.03(-0.04%)
Oct 03, 2019	73.94	74.11	73.94	74.10	1,025,952	+0.19(+0.26%)
Oct 02, 2019	73.84	73.93	73.82	73.91	1,197,801	+0.15(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.