Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	69.03	69.06	69.02	69.04	2,396,355	+0.02(+0.03%)
Feb 27, 2018	69.14	69.15	69.01	69.03	3,412,008	-0.10(-0.14%)
Feb 26, 2018	69.15	69.16	69.11	69.12	1,179,084	+0.01(+0.01%)
Feb 23, 2018	69.07	69.12	69.06	69.11	1,726,905	+0.04(+0.06%)
Feb 22, 2018	69.06	69.08	69.04	69.07	1,809,508	+0.04(+0.06%)
Feb 21, 2018	69.03	69.09	68.99	69.03	1,968,999	-0.02(-0.03%)
Feb 20, 2018	69.05	69.06	69.02	69.04	1,258,584	-0.05(-0.08%)
Feb 16, 2018		69.10	69.10	69.10	0	+0.04(+0.05%)
Feb 15, 2018	69.03	69.08	69.01	69.06	1,459,308	+0.00(+0.00%)
Feb 14, 2018	69.11	69.15	69.05	69.06	1,232,689	-0.12(-0.18%)
Feb 13, 2018	69.19	69.22	69.18	69.18	3,756,680	+0.01(+0.01%)
Feb 12, 2018	69.18	69.24	69.18	69.18	2,350,391	-0.04(-0.06%)
Feb 09, 2018	69.19	69.38	69.19	69.22	2,985,284	+0.00(+0.00%)
Feb 08, 2018	69.18	69.25	69.15	69.22	1,977,349	+0.03(+0.04%)
Feb 07, 2018	69.25	69.28	69.18	69.19	2,641,454	-0.07(-0.10%)
Feb 06, 2018	69.35	69.36	69.25	69.26	2,008,974	-0.06(-0.08%)
Feb 05, 2018	69.19	69.41	69.19	69.32	1,897,098	+0.15(+0.21%)
Feb 02, 2018	69.11	69.21	69.11	69.18	1,793,878	-0.01(-0.01%)
Feb 01, 2018	69.22	69.26	69.18	69.18	1,617,696	-0.06(-0.09%)
Jan 31, 2018	69.27	69.28	69.21	69.25	3,282,044	-0.01(-0.01%)
Jan 30, 2018	69.30	69.30	69.26	69.26	1,606,498	-0.03(-0.04%)
Jan 29, 2018	69.26	69.29	69.24	69.28	1,927,090	-0.03(-0.04%)
Jan 26, 2018	69.31	69.35	69.29	69.31	1,414,817	-0.05(-0.08%)
Jan 25, 2018	69.33	69.38	69.31	69.36	1,995,127	-0.01(-0.01%)
Jan 24, 2018	69.35	69.39	69.33	69.37	1,662,916	-0.02(-0.03%)
Jan 23, 2018	69.34	69.39	69.33	69.39	1,736,578	+0.08(+0.11%)
Jan 22, 2018	69.33	69.34	69.30	69.31	2,844,648	-0.01(-0.01%)
Jan 19, 2018	69.36	69.36	69.31	69.32	1,687,991	-0.04(-0.05%)
Jan 18, 2018	69.36	69.39	69.34	69.35	1,925,284	-0.04(-0.05%)
Jan 17, 2018	69.41	69.41	69.37	69.39	1,805,223	-0.07(-0.10%)
Jan 16, 2018	69.46	69.47	69.41	69.46	5,135,307	-0.02(-0.03%)
Jan 12, 2018		69.48	69.48	69.48	0	-0.03(-0.04%)
Jan 11, 2018	69.49	69.50	69.46	69.50	3,734,572	+0.03(+0.04%)
Jan 10, 2018		69.48		69.48	3,662,908	+0.02(+0.03%)
Jan 09, 2018	69.49	69.51	69.46	69.46	1,328,002	-0.04(-0.05%)
Jan 08, 2018	69.49	69.51	69.48	69.49	1,725,238	-0.01(-0.01%)
Jan 05, 2018	69.49	69.51	69.47	69.50	2,121,104	+0.01(+0.01%)
Jan 04, 2018	69.49	69.54	69.48	69.49	1,975,851	-0.05(-0.08%)
Jan 03, 2018	69.55	69.58	69.53	69.55	1,774,826	+0.01(+0.01%)
Jan 02, 2018	69.57	69.58	69.50	69.54	1,482,173	-0.04(-0.06%)
Dec 29, 2017		69.58	69.58	69.58	0	+0.03(+0.04%)
Dec 28, 2017	69.54	69.58	69.53	69.56	2,008,059	-0.02(-0.03%)
Dec 27, 2017	69.49	69.58	69.49	69.57	3,262,208	+0.08(+0.11%)
Dec 26, 2017	69.47	69.51	69.47	69.49	2,693,786	-0.01(-0.02%)
Dec 22, 2017	69.51	69.51	69.48	69.51	1,980,659	+0.02(+0.03%)
Dec 21, 2017	69.51	69.53	69.48	69.49	3,143,104	-0.02(-0.03%)
Dec 20, 2017	69.51	69.54	69.49	69.51	2,404,414	-0.04(-0.05%)
Dec 19, 2017	69.54	69.56	69.51	69.54	2,046,157	-0.04(-0.06%)
Dec 18, 2017	69.58	69.62	69.58	69.58	1,427,693	-0.02(-0.03%)
Dec 15, 2017	69.58	69.60	69.57	69.60	2,317,447	-0.03(-0.04%)
Dec 14, 2017	69.63	69.65	69.59	69.63	1,949,764	-0.04(-0.06%)
Dec 13, 2017	69.59	69.73	69.57	69.67	2,827,250	+0.10(+0.14%)
Dec 12, 2017	69.57	69.58	69.54	69.58	1,966,246	-0.01(-0.01%)
Dec 11, 2017	69.62	69.63	69.57	69.58	1,768,898	-0.04(-0.06%)
Dec 08, 2017	69.63	69.65	69.60	69.63	1,082,325	+0.01(+0.01%)
Dec 07, 2017	69.64	69.65	69.61	69.62	1,345,734	+0.02(+0.03%)
Dec 06, 2017	69.61	69.65	69.60	69.60	1,238,573	+0.02(+0.03%)
Dec 05, 2017	69.58	69.58	69.54	69.58	1,329,691	-0.01(-0.01%)
Dec 04, 2017	69.59	69.59	69.56	69.59	1,179,836	-0.02(-0.03%)

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.