Short-Term Bond ETF Vanguard (NY: BSV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	75.51	75.55	75.48	75.51	918,749	-0.09(-0.12%)
Apr 29, 2024	75.56	75.63	75.42	75.60	1,307,410	+0.08(+0.11%)
Apr 26, 2024	75.51	75.58	75.51	75.52	1,212,549	+0.02(+0.03%)
Apr 25, 2024	75.43	75.51	75.39	75.50	1,913,121	-0.08(-0.11%)
Apr 24, 2024	75.54	75.59	75.38	75.58	1,271,916	-0.04(-0.05%)
Apr 23, 2024	75.48	75.67	75.48	75.62	1,742,945	+0.11(+0.14%)
Apr 22, 2024	75.45	75.55	75.43	75.51	1,751,087	+0.05(+0.07%)
Apr 19, 2024	75.39	75.52	75.39	75.46	2,410,727	+0.03(+0.04%)
Apr 18, 2024	75.37	75.51	75.37	75.43	2,418,940	-0.07(-0.09%)
Apr 17, 2024	75.44	75.55	75.44	75.50	2,261,893	+0.11(+0.15%)
Apr 16, 2024	75.40	75.48	75.34	75.39	2,971,675	-0.09(-0.12%)
Apr 15, 2024	75.47	75.50	75.38	75.48	1,408,631	-0.12(-0.16%)
Apr 12, 2024	75.61	75.67	75.59	75.60	1,069,264	+0.11(+0.14%)
Apr 11, 2024	75.45	75.56	75.45	75.49	4,160,721	+0.02(+0.03%)
Apr 10, 2024	75.64	75.64	75.44	75.47	3,458,552	-0.43(-0.56%)
Apr 09, 2024	75.87	75.93	75.84	75.90	1,454,459	+0.09(+0.12%)
Apr 08, 2024	75.83	75.86	75.79	75.81	1,077,906	-0.09(-0.12%)
Apr 05, 2024	75.92	76.00	75.90	75.90	3,435,335	-0.17(-0.22%)
Apr 04, 2024	76.11	76.11	75.95	76.07	1,794,995	+0.12(+0.16%)
Apr 03, 2024	75.87	75.97	75.82	75.95	1,554,113	+0.03(+0.04%)
Apr 02, 2024	75.85	75.93	75.83	75.92	2,245,965	+0.03(+0.04%)
Apr 01, 2024	76.02	76.27	75.85	75.89	1,607,167	-0.15(-0.20%)
Mar 28, 2024	76.09	76.07	76.04	76.04	1,415,039	-0.12(-0.16%)
Mar 27, 2024	76.02	76.17	76.02	76.16	1,708,925	+0.13(+0.17%)
Mar 26, 2024	75.98	76.05	75.97	76.03	2,180,241	+0.03(+0.04%)
Mar 25, 2024	76.04	76.14	76.00	76.00	4,772,592	-0.07(-0.09%)
Mar 22, 2024	76.07	76.10	75.98	76.07	1,466,459	+0.12(+0.16%)
Mar 21, 2024	75.95	76.02	75.95	75.95	1,309,709	+0.00(+0.00%)
Mar 20, 2024	75.82	76.00	75.82	75.95	2,138,078	+0.11(+0.14%)
Mar 19, 2024	75.75	75.85	75.75	75.84	2,515,812	+0.13(+0.17%)
Mar 18, 2024	75.75	75.77	75.70	75.71	1,376,581	-0.01(-0.01%)
Mar 15, 2024	75.78	75.78	75.72	75.72	1,192,618	-0.08(-0.10%)
Mar 14, 2024	75.88	75.88	75.78	75.80	1,583,102	-0.13(-0.17%)
Mar 13, 2024	75.92	76.01	75.92	75.93	1,836,273	-0.05(-0.07%)
Mar 12, 2024	76.03	76.06	75.97	75.98	1,128,273	-0.11(-0.14%)
Mar 11, 2024	76.13	76.14	76.05	76.09	1,662,212	-0.05(-0.07%)
Mar 08, 2024	76.16	76.23	76.13	76.14	1,840,131	+0.05(+0.07%)
Mar 07, 2024	76.03	76.09	76.02	76.09	2,186,204	+0.11(+0.14%)
Mar 06, 2024	76.07	76.07	75.96	75.98	1,433,350	+0.03(+0.04%)
Mar 05, 2024	75.92	76.01	75.88	75.95	1,615,782	+0.12(+0.16%)
Mar 04, 2024	75.81	75.89	75.81	75.83	1,448,299	-0.09(-0.12%)
Mar 01, 2024	75.72	75.95	75.67	75.92	2,437,175	+0.20(+0.26%)
Feb 29, 2024	75.68	75.79	75.68	75.73	1,569,021	+0.05(+0.07%)
Feb 28, 2024	75.62	75.69	75.62	75.68	1,287,139	+0.10(+0.13%)
Feb 27, 2024	75.60	75.64	75.57	75.58	1,417,825	-0.02(-0.03%)
Feb 26, 2024	75.64	75.65	75.56	75.60	1,397,277	-0.06(-0.08%)
Feb 23, 2024	75.62	75.70	75.59	75.66	1,200,608	+0.05(+0.07%)
Feb 22, 2024	75.63	75.69	75.58	75.61	1,424,595	-0.04(-0.05%)
Feb 21, 2024	75.77	75.79	75.64	75.65	1,764,324	-0.08(-0.10%)
Feb 20, 2024	75.76	75.79	75.72	75.73	1,801,208	+0.09(+0.12%)
Feb 16, 2024	75.59	75.65	75.58	75.64	1,346,599	-0.12(-0.16%)
Feb 15, 2024	75.80	75.84	75.73	75.76	1,423,972	+0.08(+0.10%)
Feb 14, 2024	75.58	75.72	75.58	75.68	1,189,565	+0.15(+0.20%)
Feb 13, 2024	75.66	75.67	75.53	75.53	2,743,999	-0.37(-0.48%)
Feb 12, 2024	75.86	75.91	75.84	75.89	1,074,208	+0.06(+0.08%)
Feb 09, 2024	75.79	75.86	75.79	75.84	1,841,719	-0.05(-0.07%)
Feb 08, 2024	75.90	75.93	75.86	75.88	2,551,022	-0.07(-0.09%)
Feb 07, 2024	75.94	76.06	75.93	75.95	1,685,500	-0.04(-0.05%)
Feb 06, 2024	75.89	76.03	75.86	75.99	1,669,883	+0.17(+0.22%)
Feb 05, 2024	75.89	75.92	75.81	75.83	1,506,281	-0.24(-0.31%)
Feb 02, 2024	75.99	76.10	75.97	76.06	1,939,210	-0.32(-0.41%)

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.