Vanguard Short-Term Bond ETF (NY:BSV)

78.60 +0.48 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 78.45 78.62 78.44 78.60 3,657,508 +0.22(+0.28%)
Jul 31, 2025 78.42 78.46 78.37 78.38 1,723,884 -0.01(-0.01%)
Jul 30, 2025 78.40 78.52 78.37 78.39 1,908,782 -0.10(-0.13%)
Jul 29, 2025 78.40 78.49 78.39 78.49 1,331,306 +0.11(+0.14%)
Jul 28, 2025 78.37 78.40 78.35 78.38 1,449,380 -0.02(-0.03%)
Jul 25, 2025 78.37 78.40 78.35 78.40 1,293,915 +0.05(+0.06%)
Jul 24, 2025 78.29 78.36 78.29 78.35 1,501,446 -0.05(-0.06%)
Jul 23, 2025 78.45 78.47 78.39 78.40 1,724,558 -0.10(-0.13%)
Jul 22, 2025 78.46 78.51 78.45 78.50 1,471,915 +0.07(+0.09%)
Jul 21, 2025 78.44 78.46 78.40 78.43 1,485,412 +0.08(+0.10%)
Jul 18, 2025 78.36 78.39 78.32 78.35 1,541,759 +0.12(+0.15%)
Jul 17, 2025 78.27 78.28 78.21 78.23 3,894,314 -0.03(-0.04%)
Jul 16, 2025 78.16 78.28 78.16 78.26 1,487,238 +0.15(+0.19%)
Jul 15, 2025 78.24 78.25 78.10 78.11 1,285,827 -0.12(-0.15%)
Jul 14, 2025 78.23 78.26 78.19 78.23 5,305,689 +0.01(+0.01%)
Jul 11, 2025 78.23 78.23 78.18 78.22 1,949,949 -0.05(-0.06%)
Jul 10, 2025 78.27 78.28 78.22 78.27 1,392,047 +0.00(+0.00%)
Jul 09, 2025 78.21 78.28 78.19 78.27 1,878,191 +0.11(+0.14%)
Jul 08, 2025 78.14 78.17 78.13 78.16 1,487,791 -0.04(-0.05%)
Jul 07, 2025 78.23 78.24 78.18 78.20 2,972,626 -0.04(-0.05%)
Jul 03, 2025 78.25 78.26 78.20 78.24 2,249,319 -0.10(-0.13%)
Jul 02, 2025 78.33 78.45 78.31 78.34 1,539,648 -0.01(-0.01%)
Jul 01, 2025 78.41 78.43 78.31 78.35 5,619,168 -0.10(-0.13%)
Jun 30, 2025 78.41 78.45 78.37 78.45 1,520,052 +0.10(+0.13%)
Jun 27, 2025 78.35 78.42 78.33 78.35 2,892,871 -0.06(-0.08%)
Jun 26, 2025 78.35 78.41 78.32 78.41 1,351,511 +0.14(+0.18%)
Jun 25, 2025 78.23 78.29 78.20 78.27 1,542,766 -0.02(-0.03%)
Jun 24, 2025 78.14 78.29 78.13 78.29 2,025,347 +0.14(+0.18%)
Jun 23, 2025 78.06 78.21 78.06 78.15 2,795,815 +0.13(+0.17%)
Jun 20, 2025 77.94 78.05 77.93 78.02 2,102,227 +0.08(+0.10%)
Jun 18, 2025 77.97 78.06 77.90 77.94 2,099,032 +0.04(+0.05%)
Jun 17, 2025 77.88 77.93 77.84 77.90 1,693,423 +0.07(+0.09%)
Jun 16, 2025 77.84 77.93 77.83 77.83 1,297,108 -0.03(-0.04%)
Jun 13, 2025 77.88 77.90 77.80 77.86 1,920,047 -0.07(-0.09%)
Jun 12, 2025 77.95 77.96 77.90 77.93 1,423,894 +0.09(+0.12%)
Jun 11, 2025 77.81 77.85 77.77 77.84 1,493,935 +0.16(+0.21%)
Jun 10, 2025 77.70 77.74 77.68 77.68 1,829,505 +0.03(+0.04%)
Jun 09, 2025 77.63 77.70 77.63 77.65 8,572,886 +0.03(+0.04%)
Jun 06, 2025 77.70 77.70 77.61 77.62 2,024,149 -0.22(-0.28%)
Jun 05, 2025 77.91 77.96 77.81 77.84 1,669,037 -0.10(-0.13%)
Jun 04, 2025 77.85 77.96 77.82 77.94 1,667,640 +0.19(+0.24%)
Jun 03, 2025 77.82 77.84 77.72 77.75 1,508,159 -0.05(-0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.