Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	72.97	73.03	72.88	72.90	2,551,265	-0.09(-0.12%)
Aug 30, 2022	72.95	73.06	72.90	72.99	2,201,349	-0.04(-0.05%)
Aug 29, 2022	73.05	73.07	73.01	73.03	2,090,105	-0.20(-0.27%)
Aug 26, 2022	73.11	73.23	73.06	73.23	2,565,377	+0.02(+0.03%)
Aug 25, 2022	73.11	73.24	73.11	73.21	7,015,220	+0.12(+0.17%)
Aug 24, 2022	73.13	73.16	73.07	73.08	1,843,108	-0.11(-0.14%)
Aug 23, 2022	73.14	73.35	73.10	73.19	13,137,600	+0.02(+0.03%)
Aug 22, 2022	73.26	73.41	73.14	73.17	3,330,141	-0.13(-0.18%)
Aug 19, 2022	73.26	73.31	73.22	73.30	1,420,438	-0.11(-0.14%)
Aug 18, 2022	73.37	73.47	73.37	73.41	1,709,843	+0.10(+0.13%)
Aug 17, 2022	73.34	73.38	73.23	73.31	2,176,414	-0.35(-0.48%)
Aug 16, 2022	73.57	73.67	73.45	73.67	2,469,284	+0.10(+0.13%)
Aug 15, 2022	73.58	73.62	73.54	73.57	2,385,521	+0.06(+0.08%)
Aug 12, 2022	73.53	73.54	73.42	73.51	2,487,142	+0.11(+0.14%)
Aug 11, 2022	73.54	73.68	73.40	73.41	1,756,347	-0.05(-0.06%)
Aug 10, 2022	73.58	73.67	73.46	73.46	2,468,494	+0.11(+0.16%)
Aug 09, 2022	73.36	73.41	73.33	73.34	2,212,785	-0.10(-0.13%)
Aug 08, 2022	73.43	73.51	73.42	73.44	2,751,277	+0.02(+0.03%)
Aug 05, 2022	73.40	73.45	73.35	73.42	2,336,633	-0.39(-0.53%)
Aug 04, 2022	73.73	73.81	73.62	73.81	3,751,573	+0.18(+0.25%)
Aug 03, 2022	73.62	73.64	73.39	73.63	2,435,903	+0.03(+0.04%)
Aug 02, 2022	73.97	74.00	73.54	73.60	10,562,273	-0.35(-0.48%)
Aug 01, 2022	73.94	74.02	73.92	73.95	2,798,625	+0.01(+0.02%)
Jul 29, 2022	73.89	74.01	73.84	73.94	2,846,699	+0.01(+0.01%)
Jul 28, 2022	73.96	73.99	73.84	73.93	2,250,279	+0.27(+0.36%)
Jul 27, 2022	73.53	73.73	73.51	73.66	2,252,165	+0.14(+0.19%)
Jul 26, 2022	73.60	73.68	73.51	73.52	1,676,146	-0.02(-0.03%)
Jul 25, 2022	73.53	73.60	73.50	73.54	2,090,452	-0.09(-0.12%)
Jul 22, 2022	73.58	73.74	73.54	73.62	1,877,189	+0.28(+0.38%)
Jul 21, 2022	73.08	73.37	73.08	73.35	1,851,901	+0.31(+0.43%)
Jul 20, 2022	73.16	73.17	73.01	73.03	5,290,065	+0.01(+0.01%)
Jul 19, 2022	73.13	73.21	73.02	73.02	2,380,513	-0.11(-0.16%)
Jul 18, 2022	73.16	73.17	73.07	73.14	1,947,532	-0.04(-0.05%)
Jul 15, 2022	73.06	73.29	73.06	73.18	3,352,437	+0.05(+0.07%)
Jul 14, 2022	72.97	73.18	72.90	73.13	2,472,621	-0.06(-0.08%)
Jul 13, 2022	73.05	73.28	72.98	73.18	4,057,692	-0.06(-0.08%)
Jul 12, 2022	73.33	73.35	73.23	73.24	2,018,256	+0.05(+0.07%)
Jul 11, 2022	73.21	73.30	73.17	73.19	1,699,182	+0.06(+0.08%)
Jul 08, 2022	73.15	73.18	73.09	73.14	3,390,213	-0.15(-0.21%)
Jul 07, 2022	73.38	73.38	73.23	73.29	6,996,041	-0.05(-0.07%)
Jul 06, 2022	73.66	73.66	73.34	73.34	4,957,569	-0.30(-0.40%)
Jul 05, 2022	73.82	73.82	73.58	73.63	5,144,037	+0.11(+0.16%)
Jul 01, 2022	73.43	73.68	73.43	73.52	3,164,643	+0.32(+0.43%)
Jun 30, 2022	73.13	73.29	73.13	73.20	3,090,110	+0.19(+0.26%)
Jun 29, 2022	72.82	73.02	72.82	73.01	5,773,288	+0.12(+0.17%)
Jun 28, 2022	72.78	72.89	72.78	72.89	2,310,852	+0.03(+0.04%)
Jun 27, 2022	72.88	72.98	72.82	72.86	2,789,825	-0.12(-0.17%)
Jun 24, 2022	72.89	73.11	72.89	72.98	6,308,986	+0.00(+0.00%)
Jun 23, 2022	72.93	73.18	72.93	72.98	3,199,955	+0.17(+0.24%)
Jun 22, 2022	72.82	72.90	72.80	72.81	8,269,978	+0.22(+0.30%)
Jun 21, 2022	72.50	72.66	72.50	72.59	25,430,672	-0.06(-0.08%)
Jun 17, 2022	72.70	72.73	72.53	72.65	8,338,161	-0.02(-0.03%)
Jun 16, 2022	72.30	72.70	72.30	72.67	4,667,899	+0.11(+0.16%)
Jun 15, 2022	72.33	72.64	72.22	72.55	4,799,914	+0.41(+0.57%)
Jun 14, 2022	72.14	72.46	72.12	72.14	3,820,225	-0.24(-0.33%)
Jun 13, 2022	72.49	72.60	72.21	72.38	6,155,228	-0.51(-0.71%)
Jun 10, 2022	73.09	73.09	72.90	72.90	2,794,963	-0.42(-0.57%)
Jun 09, 2022	73.31	73.38	73.30	73.32	3,764,395	-0.10(-0.14%)
Jun 08, 2022	73.37	73.49	73.37	73.42	3,860,687	-0.07(-0.09%)
Jun 07, 2022	73.45	73.55	73.45	73.49	2,261,950	+0.03(+0.04%)
Jun 06, 2022	73.54	73.54	73.44	73.46	2,780,637	-0.13(-0.18%)
Jun 03, 2022	73.55	73.60	73.55	73.59	2,482,347	-0.04(-0.05%)
Jun 02, 2022	73.73	73.73	73.57	73.63	2,717,861	+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.