Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	71.66	71.71	71.63	71.71	1,272,795	-0.04(-0.05%)
Mar 28, 2019	71.74	71.76	71.72	71.74	859,736	-0.02(-0.03%)
Mar 27, 2019	71.76	71.83	71.76	71.76	1,165,638	+0.05(+0.06%)
Mar 26, 2019	71.67	71.73	71.65	71.71	2,783,632	+0.03(+0.04%)
Mar 25, 2019	71.61	71.76	71.60	71.69	1,126,625	+0.09(+0.13%)
Mar 22, 2019	71.52	71.62	71.52	71.60	1,718,112	+0.18(+0.25%)
Mar 21, 2019	71.45	71.46	71.42	71.42	1,060,632	-0.01(-0.01%)
Mar 20, 2019	71.31	71.43	71.29	71.43	1,702,130	+0.14(+0.20%)
Mar 19, 2019	71.27	71.30	71.27	71.28	1,374,048	-0.01(-0.01%)
Mar 18, 2019	71.28	71.30	71.26	71.29	1,193,658	-0.01(-0.01%)
Mar 15, 2019	71.32	71.34	71.29	71.30	1,229,506	+0.05(+0.06%)
Mar 14, 2019	71.27	71.27	71.24	71.25	1,521,311	+0.00(+0.00%)
Mar 13, 2019	71.25	71.25	71.23	71.25	1,977,680	+0.00(+0.00%)
Mar 12, 2019	71.21	71.26	71.21	71.25	1,691,834	+0.05(+0.08%)
Mar 11, 2019	71.22	71.22	71.18	71.20	2,031,055	-0.01(-0.01%)
Mar 08, 2019	71.21	71.21	71.17	71.21	6,051,965	+0.03(+0.04%)
Mar 07, 2019	71.15	71.20	71.14	71.18	3,655,853	+0.10(+0.14%)
Mar 06, 2019	71.05	71.09	71.02	71.08	2,469,028	+0.06(+0.09%)
Mar 05, 2019	71.01	71.03	70.98	71.02	4,743,121	+0.02(+0.03%)
Mar 04, 2019	70.96	71.02	70.96	71.00	8,984,898	+0.05(+0.06%)
Mar 01, 2019	70.99	70.99	70.96	70.96	2,659,694	-0.06(-0.09%)
Feb 28, 2019	71.03	71.04	70.99	71.02	1,456,883	-0.03(-0.04%)
Feb 27, 2019	71.06	71.07	71.04	71.05	1,489,072	-0.04(-0.05%)
Feb 26, 2019	71.04	71.10	71.04	71.08	1,996,187	+0.08(+0.11%)
Feb 25, 2019	70.99	71.02	70.98	71.00	1,297,813	-0.03(-0.04%)
Feb 22, 2019	70.97	71.05	70.97	71.03	1,159,205	+0.09(+0.13%)
Feb 21, 2019	70.94	70.95	70.92	70.94	2,529,143	-0.04(-0.05%)
Feb 20, 2019	70.98	71.00	70.96	70.97	1,628,205	+0.01(+0.01%)
Feb 19, 2019	71.00	71.00	70.95	70.97	9,500,219	+0.03(+0.04%)
Feb 15, 2019	70.93	70.96	70.93	70.94	2,339,760	+0.00(+0.00%)
Feb 14, 2019	70.97	71.00	70.93	70.94	1,293,542	+0.07(+0.10%)
Feb 13, 2019	70.88	70.89	70.85	70.87	1,956,173	-0.05(-0.06%)
Feb 12, 2019	70.92	70.94	70.90	70.91	3,167,531	+0.00(+0.00%)
Feb 11, 2019	70.91	70.95	70.90	70.91	2,270,671	-0.04(-0.06%)
Feb 08, 2019	70.96	70.99	70.96	70.96	2,666,006	+0.05(+0.08%)
Feb 07, 2019	70.93	70.95	70.79	70.90	3,694,866	+0.05(+0.08%)
Feb 06, 2019	70.90	70.90	70.85	70.85	3,660,506	+0.03(+0.04%)
Feb 05, 2019	70.81	70.87	70.81	70.82	3,723,627	+0.05(+0.06%)
Feb 04, 2019	70.81	70.81	70.77	70.78	4,002,465	-0.04(-0.05%)
Feb 01, 2019	70.91	70.91	70.81	70.81	5,518,708	-0.14(-0.20%)
Jan 31, 2019	70.89	70.97	70.89	70.95	4,430,781	+0.14(+0.20%)
Jan 30, 2019	70.70	70.84	70.68	70.81	1,763,977	+0.10(+0.14%)
Jan 29, 2019	70.67	70.72	70.67	70.71	1,633,796	+0.08(+0.11%)
Jan 28, 2019	70.64	70.66	70.62	70.63	3,446,033	-0.01(-0.01%)
Jan 25, 2019	70.66	70.67	70.61	70.64	1,610,652	-0.05(-0.08%)
Jan 24, 2019	70.66	70.69	70.66	70.69	2,145,465	+0.07(+0.10%)
Jan 23, 2019	70.57	70.62	70.56	70.62	2,067,826	+0.04(+0.05%)
Jan 22, 2019	70.56	70.61	70.55	70.59	4,106,399	+0.05(+0.08%)
Jan 18, 2019	70.51	70.57	70.51	70.53	2,589,188	+0.00(+0.00%)
Jan 17, 2019	70.57	70.59	70.53	70.53	4,063,324	-0.04(-0.05%)
Jan 16, 2019	70.57	70.58	70.52	70.57	45,874,508	-0.05(-0.08%)
Jan 15, 2019	70.61	70.65	70.58	70.62	2,028,123	+0.04(+0.06%)
Jan 14, 2019	70.59	70.59	70.54	70.58	3,151,240	+0.02(+0.03%)
Jan 11, 2019	70.57	70.60	70.55	70.56	2,429,739	+0.06(+0.09%)
Jan 10, 2019	70.54	70.57	70.48	70.50	1,950,909	+0.02(+0.03%)
Jan 09, 2019	70.44	70.51	70.42	70.48	1,535,226	+0.06(+0.09%)
Jan 08, 2019	70.45	70.49	70.41	70.41	1,864,367	-0.06(-0.09%)
Jan 07, 2019	70.59	70.61	70.47	70.48	2,139,355	-0.08(-0.11%)
Jan 04, 2019	70.61	70.64	70.56	70.56	14,705,572	-0.18(-0.25%)
Jan 03, 2019	70.56	70.78	70.56	70.74	3,134,862	+0.16(+0.23%)

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.