Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		69.35	69.32	69.33	3,619,999	-0.04(-0.06%)
Jun 28, 2018	69.41	69.41	69.35	69.38	932,942	-0.02(-0.03%)
Jun 27, 2018	69.35	69.40	69.35	69.40	1,115,929	+0.08(+0.12%)
Jun 26, 2018	69.28	69.32	69.28	69.32	1,184,356	+0.03(+0.04%)
Jun 25, 2018	69.26	69.32	69.26	69.29	1,205,337	+0.03(+0.04%)
Jun 22, 2018	69.25	69.28	69.24	69.26	1,081,134	+0.01(+0.01%)
Jun 21, 2018	69.23	69.29	69.23	69.25	9,788,871	+0.04(+0.05%)
Jun 20, 2018	69.28	69.28	69.22	69.22	1,441,958	-0.05(-0.08%)
Jun 19, 2018	69.24	69.28	69.24	69.27	1,240,312	+0.05(+0.08%)
Jun 18, 2018	69.21	69.24	69.21	69.22	940,106	+0.00(+0.00%)
Jun 15, 2018		69.27	69.19	69.22	4,180,149	+0.03(+0.04%)
Jun 14, 2018	69.18	69.19	69.16	69.19	1,072,696	+0.06(+0.09%)
Jun 13, 2018	69.17	69.21	69.09	69.13	4,052,317	-0.07(-0.10%)
Jun 12, 2018	69.18	69.21	69.17	69.20	3,086,222	-0.01(-0.01%)
Jun 11, 2018	69.18	69.21	69.17	69.21	1,735,913	-0.04(-0.06%)
Jun 08, 2018	69.20	69.27	69.20	69.25	3,596,333	-0.02(-0.03%)
Jun 07, 2018	69.17	69.32	69.16	69.27	3,290,642	+0.09(+0.13%)
Jun 06, 2018			69.16	69.18	2,682,206	-0.06(-0.09%)
Jun 05, 2018	69.23	69.25	69.17	69.25	1,092,566	+0.09(+0.13%)
Jun 04, 2018	69.21	69.21	69.16	69.16	5,195,504	-0.04(-0.06%)
Jun 01, 2018	69.23	69.26	69.20	69.20	3,042,215	-0.10(-0.14%)
May 31, 2018	69.32	69.36	69.28	69.30	6,573,319	-0.05(-0.08%)
May 30, 2018	69.40	69.42	69.34	69.35	1,373,243	-0.12(-0.17%)
May 29, 2018	69.30	69.54	69.28	69.47	1,093,925	+0.24(+0.35%)
May 25, 2018		69.23	69.23	69.23	0	+0.09(+0.13%)
May 24, 2018	69.16	69.18	69.13	69.14	880,292	+0.04(+0.06%)
May 23, 2018	69.00	69.11	69.00	69.10	830,989	+0.11(+0.15%)
May 22, 2018	68.98	69.01	68.98	68.99	1,296,207	-0.01(-0.01%)
May 21, 2018	68.96	69.00	68.96	69.00	1,464,951	+0.01(+0.01%)
May 18, 2018	68.97	69.00	68.96	68.99	766,424	+0.05(+0.08%)
May 17, 2018	68.95	68.95	68.93	68.94	1,441,124	+0.04(+0.05%)
May 16, 2018	68.92	68.94	68.88	68.90	2,615,598	-0.04(-0.06%)
May 15, 2018	68.95	68.96	68.91	68.95	917,607	-0.08(-0.12%)
May 14, 2018	69.00	69.03	68.99	69.03	1,246,856	-0.02(-0.03%)
May 11, 2018	69.01	69.05	69.01	69.04	1,436,860	+0.01(+0.01%)
May 10, 2018	69.03	69.05	69.00	69.03	2,022,213	+0.04(+0.05%)
May 09, 2018	68.99	69.03	68.99	69.00	944,662	-0.04(-0.05%)
May 08, 2018	69.03	69.05	69.02	69.03	778,670	-0.04(-0.05%)
May 07, 2018	69.05	69.08	69.05	69.07	1,026,097	+0.01(+0.01%)
May 04, 2018	69.12	69.12	69.04	69.06	1,803,193	-0.01(-0.01%)
May 03, 2018	69.08	69.11	69.06	69.07	2,267,811	+0.02(+0.03%)
May 02, 2018	69.01	69.05	68.99	69.05	2,466,911	+0.04(+0.06%)
May 01, 2018	69.04	69.07	68.99	69.01	1,299,995	-0.04(-0.06%)
Apr 30, 2018	69.03	69.07	69.02	69.05	1,533,180	+0.00(+0.00%)
Apr 27, 2018	69.03	69.08	69.02	69.05	1,106,260	+0.01(+0.01%)
Apr 26, 2018	69.00	69.04	68.99	69.04	1,930,108	+0.04(+0.05%)
Apr 25, 2018	68.97	69.00	68.96	69.00	1,996,542	+0.00(+0.00%)
Apr 24, 2018	68.96	69.01	68.93	69.00	2,305,559	+0.04(+0.06%)
Apr 23, 2018	68.99	69.00	68.95	68.96	876,312	-0.03(-0.04%)
Apr 20, 2018	69.05	69.07	68.99	68.99	1,020,308	-0.05(-0.08%)
Apr 19, 2018	69.06	69.10	69.03	69.04	1,153,978	-0.04(-0.05%)
Apr 18, 2018	69.13	69.13	69.08	69.08	931,576	-0.08(-0.12%)
Apr 17, 2018	69.13	69.16	69.13	69.16	1,606,414	-0.02(-0.03%)
Apr 16, 2018	69.08	69.18	69.08	69.17	3,335,069	+0.01(+0.01%)
Apr 13, 2018	69.13	69.17	69.12	69.16	1,027,616	-0.01(-0.01%)
Apr 12, 2018	69.19	69.23	69.17	69.17	1,039,822	-0.07(-0.10%)
Apr 11, 2018	69.23	69.27	69.22	69.24	1,168,611	+0.04(+0.05%)
Apr 10, 2018	69.23	69.24	69.19	69.21	1,141,209	-0.04(-0.06%)
Apr 09, 2018	69.23	69.26	69.20	69.25	1,229,972	+0.01(+0.01%)
Apr 06, 2018	69.23	69.26	69.17	69.24	1,306,529	+0.11(+0.17%)
Apr 05, 2018	69.17	69.18	69.12	69.13	3,164,357	-0.04(-0.06%)
Apr 04, 2018	69.23	69.23	69.16	69.17	7,627,371	+0.00(+0.00%)
Apr 03, 2018	69.21	69.25	69.17	69.17	2,797,710	-0.07(-0.10%)

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.