Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	70.89	70.97	70.89	70.95	4,430,828	+0.14(+0.20%)
Jan 30, 2019	70.70	70.84	70.68	70.81	1,763,996	+0.10(+0.14%)
Jan 29, 2019	70.67	70.72	70.67	70.71	1,633,813	+0.08(+0.11%)
Jan 28, 2019	70.64	70.66	70.62	70.63	3,446,070	-0.01(-0.01%)
Jan 25, 2019	70.66	70.67	70.61	70.64	1,610,669	-0.05(-0.08%)
Jan 24, 2019	70.66	70.69	70.66	70.69	2,145,488	+0.07(+0.10%)
Jan 23, 2019	70.57	70.62	70.56	70.62	2,067,848	+0.04(+0.05%)
Jan 22, 2019	70.56	70.61	70.55	70.58	4,106,443	+0.05(+0.08%)
Jan 18, 2019	70.51	70.57	70.51	70.53	2,589,216	+0.00(+0.00%)
Jan 17, 2019	70.57	70.59	70.53	70.53	4,063,366	-0.04(-0.05%)
Jan 16, 2019	70.57	70.58	70.52	70.57	45,874,992	-0.05(-0.08%)
Jan 15, 2019	70.61	70.65	70.58	70.62	2,028,145	+0.04(+0.06%)
Jan 14, 2019	70.59	70.59	70.54	70.58	3,151,273	+0.02(+0.03%)
Jan 11, 2019	70.57	70.60	70.55	70.56	2,429,765	+0.06(+0.09%)
Jan 10, 2019	70.54	70.57	70.48	70.49	1,950,929	+0.02(+0.03%)
Jan 09, 2019	70.44	70.51	70.42	70.48	1,535,242	+0.06(+0.09%)
Jan 08, 2019	70.45	70.49	70.41	70.41	1,864,387	-0.06(-0.09%)
Jan 07, 2019	70.59	70.61	70.47	70.48	2,139,377	-0.08(-0.11%)
Jan 04, 2019	70.61	70.64	70.56	70.56	14,705,727	-0.18(-0.25%)
Jan 03, 2019	70.56	70.78	70.56	70.74	3,134,896	+0.16(+0.23%)
Jan 02, 2019	70.58	70.58	70.52	70.58	2,139,072	+0.06(+0.09%)
Dec 31, 2018	70.44	70.56	70.43	70.51	3,427,254	+0.08(+0.11%)
Dec 28, 2018	70.38	70.48	70.38	70.43	4,294,040	+0.13(+0.18%)
Dec 27, 2018	70.32	70.41	70.31	70.31	4,746,427	+0.10(+0.14%)
Dec 26, 2018	70.34	70.35	70.20	70.21	2,542,654	-0.13(-0.19%)
Dec 24, 2018	70.32	70.34	70.29	70.34	2,222,623	+0.04(+0.06%)
Dec 21, 2018	70.22	70.30	70.21	70.30	4,084,325	+0.06(+0.09%)
Dec 20, 2018	70.29	70.29	70.20	70.24	3,731,545	-0.02(-0.03%)
Dec 19, 2018	70.26	70.31	70.19	70.26	2,902,798	+0.00(+0.00%)
Dec 18, 2018	70.20	70.28	70.18	70.26	14,733,629	+0.07(+0.10%)
Dec 17, 2018	70.12	70.20	70.10	70.19	9,817,100	+0.10(+0.14%)
Dec 14, 2018	70.08	70.12	70.04	70.09	5,069,685	+0.04(+0.06%)
Dec 13, 2018	70.01	70.05	69.99	70.04	6,128,105	+0.07(+0.10%)
Dec 12, 2018	69.95	69.99	69.94	69.97	8,169,291	-0.03(-0.04%)
Dec 11, 2018	69.98	70.03	69.95	70.00	4,156,925	-0.03(-0.04%)
Dec 10, 2018	69.97	70.04	69.95	70.03	4,329,449	+0.05(+0.08%)
Dec 07, 2018	69.92	69.99	69.88	69.97	2,552,424	+0.07(+0.10%)
Dec 06, 2018	69.90	69.99	69.85	69.90	2,602,841	+0.08(+0.12%)
Dec 04, 2018	69.84	69.86	69.78	69.82	3,154,446	+0.03(+0.04%)
Dec 03, 2018	69.79	69.85	69.78	69.79	4,298,173	-0.03(-0.04%)
Nov 30, 2018	69.82	69.84	69.79	69.82	1,661,365	+0.01(+0.01%)
Nov 29, 2018	69.86	69.86	69.78	69.81	1,541,425	+0.01(+0.01%)
Nov 28, 2018	69.74	69.82	69.73	69.80	3,021,864	+0.07(+0.10%)
Nov 27, 2018	69.76	69.78	69.70	69.73	2,003,707	+0.01(+0.01%)
Nov 26, 2018	69.70	69.75	69.70	69.72	1,450,723	-0.04(-0.05%)
Nov 23, 2018	69.77	69.81	69.75	69.76	731,712	+0.03(+0.04%)
Nov 21, 2018		69.73	69.73	69.73	0	-0.02(-0.03%)
Nov 20, 2018	69.77	69.77	69.74	69.75	1,937,003	-0.04(-0.06%)
Nov 19, 2018	69.71	69.79	69.67	69.79	2,260,323	+0.04(+0.06%)
Nov 16, 2018	69.75	69.76	69.70	69.75	1,174,675	+0.07(+0.10%)
Nov 15, 2018	69.68	69.70	69.63	69.68	1,802,353	+0.04(+0.05%)
Nov 14, 2018	69.54	69.69	69.54	69.64	1,322,852	+0.05(+0.08%)
Nov 13, 2018	69.50	69.60	69.50	69.59	1,094,775	+0.00(+0.00%)
Nov 12, 2018	69.57	69.59	69.55	69.59	959,363	+0.06(+0.09%)
Nov 09, 2018	69.45	69.54	69.45	69.52	1,372,393	+0.07(+0.10%)
Nov 08, 2018	69.50	69.52	69.45	69.45	1,287,562	-0.03(-0.04%)
Nov 07, 2018	69.52	69.52	69.48	69.48	1,395,988	-0.02(-0.03%)
Nov 06, 2018	69.55	69.55	69.47	69.50	2,325,988	-0.05(-0.08%)
Nov 05, 2018	69.54	69.55	69.52	69.55	1,487,678	+0.04(+0.05%)
Nov 02, 2018	69.58	69.58	69.50	69.52	1,503,459	-0.10(-0.14%)

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.