Vanguard Short-Term Bond Index Fund ETF Shares (BSV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 76.72 | 76.85 | 76.68 | 76.70 | 76.70 | 1,007,700 |
| 27 Jun 2024 | 76.66 | 76.75 | 76.66 | 76.71 | 76.71 | 1,290,300 |
| 26 Jun 2024 | 76.64 | 76.76 | 76.62 | 76.66 | 76.66 | 1,399,000 |
| 25 Jun 2024 | 76.70 | 76.77 | 76.70 | 76.76 | 76.76 | 1,304,900 |
| 24 Jun 2024 | 76.73 | 76.77 | 76.71 | 76.74 | 76.74 | 1,216,000 |
| 21 Jun 2024 | 76.77 | 76.81 | 76.70 | 76.74 | 76.74 | 1,197,900 |
| 20 Jun 2024 | 76.67 | 76.72 | 76.41 | 76.72 | 76.72 | 1,694,000 |
| 18 Jun 2024 | 76.66 | 76.80 | 76.66 | 76.76 | 76.76 | 1,777,300 |
| 17 Jun 2024 | 76.67 | 76.68 | 76.60 | 76.62 | 76.62 | 1,681,300 |
| 14 Jun 2024 | 76.76 | 76.86 | 76.72 | 76.75 | 76.75 | 1,496,700 |
| 13 Jun 2024 | 76.68 | 76.77 | 76.66 | 76.70 | 76.70 | 1,099,300 |
| 12 Jun 2024 | 76.62 | 76.74 | 76.56 | 76.56 | 76.56 | 1,239,200 |
| 11 Jun 2024 | 76.31 | 76.40 | 76.25 | 76.38 | 76.38 | 1,223,400 |
| 10 Jun 2024 | 76.27 | 76.31 | 76.26 | 76.29 | 76.29 | 1,240,600 |
| 07 Jun 2024 | 76.38 | 76.38 | 76.29 | 76.29 | 76.29 | 1,507,600 |
| 06 Jun 2024 | 76.53 | 76.60 | 76.53 | 76.59 | 76.59 | 2,280,600 |
| 05 Jun 2024 | 76.50 | 76.57 | 76.43 | 76.56 | 76.56 | 1,252,900 |
| 04 Jun 2024 | 76.37 | 76.51 | 76.36 | 76.47 | 76.47 | 1,326,900 |
| 03 Jun 2024 | 76.23 | 76.35 | 76.22 | 76.34 | 76.34 | 1,340,800 |
| 03 Jun 2024 | 0.22 Dividend | |||||
| 31 May 2024 | 76.34 | 76.42 | 76.33 | 76.42 | 76.20 | 2,085,100 |
| 30 May 2024 | 76.19 | 76.27 | 76.19 | 76.25 | 76.03 | 1,070,100 |
| 29 May 2024 | 76.21 | 76.21 | 76.09 | 76.15 | 75.93 | 1,364,300 |
| 28 May 2024 | 76.28 | 76.37 | 76.20 | 76.21 | 75.99 | 4,555,800 |
| 24 May 2024 | 76.26 | 76.31 | 76.25 | 76.29 | 76.07 | 1,351,600 |
| 23 May 2024 | 76.34 | 76.40 | 76.23 | 76.27 | 76.05 | 1,349,500 |
| 22 May 2024 | 76.37 | 76.42 | 76.35 | 76.35 | 76.13 | 1,544,100 |
| 21 May 2024 | 76.43 | 76.46 | 76.42 | 76.42 | 76.20 | 1,256,800 |
| 20 May 2024 | 76.38 | 76.40 | 76.35 | 76.38 | 76.16 | 1,217,600 |
| 17 May 2024 | 76.44 | 76.46 | 76.39 | 76.40 | 76.18 | 1,317,200 |
| 16 May 2024 | 76.51 | 76.52 | 76.45 | 76.46 | 76.24 | 1,296,700 |
| 15 May 2024 | 76.47 | 76.54 | 76.44 | 76.51 | 76.29 | 2,361,800 |
| 14 May 2024 | 76.26 | 76.33 | 76.26 | 76.30 | 76.08 | 1,138,000 |
| 13 May 2024 | 76.24 | 76.31 | 76.21 | 76.21 | 75.99 | 1,087,000 |
| 10 May 2024 | 76.26 | 76.28 | 76.20 | 76.21 | 75.99 | 1,281,700 |
| 09 May 2024 | 76.25 | 76.31 | 76.22 | 76.28 | 76.06 | 1,290,300 |
| 08 May 2024 | 76.24 | 76.25 | 76.18 | 76.22 | 76.00 | 1,191,500 |
| 07 May 2024 | 76.25 | 76.31 | 76.24 | 76.25 | 76.03 | 1,207,500 |
| 06 May 2024 | 76.28 | 76.31 | 76.22 | 76.23 | 76.01 | 2,957,500 |
| 03 May 2024 | 76.29 | 76.30 | 76.17 | 76.22 | 76.00 | 1,596,200 |
| 02 May 2024 | 75.78 | 76.07 | 75.78 | 76.05 | 75.83 | 1,940,700 |
| 01 May 2024 | 75.79 | 75.94 | 75.72 | 75.84 | 75.62 | 1,750,900 |
| 01 May 2024 | 0.202 Dividend | |||||
| 30 Apr 2024 | 75.93 | 75.97 | 75.90 | 75.93 | 75.51 | 913,700 |
| 29 Apr 2024 | 75.98 | 76.05 | 75.84 | 76.02 | 75.60 | 1,269,600 |
| 26 Apr 2024 | 75.93 | 76.00 | 75.93 | 75.94 | 75.52 | 1,205,800 |
| 25 Apr 2024 | 75.85 | 75.93 | 75.81 | 75.92 | 75.50 | 1,902,500 |
| 24 Apr 2024 | 75.96 | 76.01 | 75.80 | 76.00 | 75.58 | 1,264,900 |
| 23 Apr 2024 | 75.90 | 76.09 | 75.90 | 76.04 | 75.62 | 1,733,300 |
| 22 Apr 2024 | 75.87 | 75.97 | 75.85 | 75.93 | 75.51 | 1,741,400 |
| 19 Apr 2024 | 75.81 | 75.94 | 75.81 | 75.88 | 75.46 | 2,397,400 |
| 18 Apr 2024 | 75.79 | 75.94 | 75.79 | 75.85 | 75.43 | 2,405,500 |
| 17 Apr 2024 | 75.86 | 75.97 | 75.86 | 75.92 | 75.50 | 2,249,400 |
| 16 Apr 2024 | 75.82 | 75.90 | 75.76 | 75.81 | 75.39 | 2,955,200 |
| 15 Apr 2024 | 75.89 | 75.92 | 75.80 | 75.90 | 75.48 | 1,400,700 |
| 12 Apr 2024 | 76.03 | 76.09 | 76.02 | 76.02 | 75.60 | 1,063,300 |
| 11 Apr 2024 | 75.87 | 75.98 | 75.87 | 75.91 | 75.49 | 4,137,700 |
| 10 Apr 2024 | 76.06 | 76.06 | 75.86 | 75.89 | 75.47 | 3,439,400 |
| 09 Apr 2024 | 76.29 | 76.35 | 76.26 | 76.32 | 75.90 | 1,446,400 |
| 08 Apr 2024 | 76.25 | 76.28 | 76.21 | 76.23 | 75.81 | 1,071,900 |
| 05 Apr 2024 | 76.34 | 76.43 | 76.32 | 76.32 | 75.90 | 3,416,200 |
| 04 Apr 2024 | 76.53 | 76.53 | 76.37 | 76.49 | 76.07 | 1,785,100 |
| 03 Apr 2024 | 76.29 | 76.39 | 76.24 | 76.37 | 75.95 | 1,545,500 |
| 02 Apr 2024 | 76.27 | 76.35 | 76.25 | 76.34 | 75.92 | 2,233,500 |
| 01 Apr 2024 | 76.44 | 76.69 | 76.27 | 76.31 | 75.89 | 1,598,300 |
| 01 Apr 2024 | 0.204 Dividend | |||||
| 28 Mar 2024 | 76.72 | 76.75 | 76.67 | 76.67 | 76.04 | 1,403,500 |
| 27 Mar 2024 | 76.65 | 76.80 | 76.65 | 76.79 | 76.16 | 1,694,900 |
| 26 Mar 2024 | 76.61 | 76.68 | 76.60 | 76.66 | 76.03 | 2,162,700 |
| 25 Mar 2024 | 76.67 | 76.77 | 76.63 | 76.63 | 76.00 | 4,733,500 |
| 22 Mar 2024 | 76.70 | 76.73 | 76.61 | 76.70 | 76.07 | 1,454,500 |
| 21 Mar 2024 | 76.58 | 76.65 | 76.58 | 76.58 | 75.95 | 1,299,000 |
| 20 Mar 2024 | 76.45 | 76.63 | 76.45 | 76.58 | 75.95 | 2,120,600 |
| 19 Mar 2024 | 76.38 | 76.48 | 76.38 | 76.47 | 75.84 | 2,495,200 |
| 18 Mar 2024 | 76.38 | 76.40 | 76.33 | 76.34 | 75.72 | 1,365,300 |
| 15 Mar 2024 | 76.41 | 76.41 | 76.35 | 76.35 | 75.73 | 1,182,900 |
| 14 Mar 2024 | 76.51 | 76.51 | 76.41 | 76.43 | 75.80 | 1,570,100 |
| 13 Mar 2024 | 76.55 | 76.65 | 76.55 | 76.56 | 75.93 | 1,821,200 |
| 12 Mar 2024 | 76.66 | 76.69 | 76.60 | 76.61 | 75.98 | 1,119,000 |
| 11 Mar 2024 | 76.76 | 76.77 | 76.68 | 76.72 | 76.09 | 1,648,600 |
| 08 Mar 2024 | 76.79 | 76.86 | 76.76 | 76.77 | 76.14 | 1,825,000 |
| 07 Mar 2024 | 76.66 | 76.72 | 76.65 | 76.72 | 76.09 | 2,168,300 |
| 06 Mar 2024 | 76.70 | 76.70 | 76.59 | 76.61 | 75.98 | 1,421,600 |
| 05 Mar 2024 | 76.55 | 76.64 | 76.51 | 76.58 | 75.95 | 1,602,600 |
| 04 Mar 2024 | 76.44 | 76.52 | 76.44 | 76.46 | 75.83 | 1,436,400 |
| 01 Mar 2024 | 76.35 | 76.58 | 76.30 | 76.55 | 75.92 | 2,416,800 |
| 01 Mar 2024 | 0.188 Dividend | |||||
| 29 Feb 2024 | 76.49 | 76.60 | 76.49 | 76.54 | 75.73 | 1,552,300 |
| 28 Feb 2024 | 76.43 | 76.50 | 76.43 | 76.49 | 75.68 | 1,273,500 |
| 27 Feb 2024 | 76.41 | 76.45 | 76.38 | 76.39 | 75.58 | 1,402,800 |
| 26 Feb 2024 | 76.45 | 76.47 | 76.37 | 76.41 | 75.60 | 1,382,400 |
| 23 Feb 2024 | 76.43 | 76.52 | 76.40 | 76.47 | 75.66 | 1,187,800 |
| 22 Feb 2024 | 76.44 | 76.50 | 76.39 | 76.42 | 75.61 | 1,409,500 |
| 21 Feb 2024 | 76.58 | 76.60 | 76.45 | 76.46 | 75.65 | 1,745,600 |
| 20 Feb 2024 | 76.57 | 76.60 | 76.53 | 76.54 | 75.73 | 1,782,100 |
| 16 Feb 2024 | 76.40 | 76.46 | 76.39 | 76.45 | 75.64 | 1,332,300 |
| 15 Feb 2024 | 76.61 | 76.65 | 76.54 | 76.57 | 75.76 | 1,408,800 |
| 14 Feb 2024 | 76.39 | 76.53 | 76.39 | 76.49 | 75.68 | 1,176,900 |
| 13 Feb 2024 | 76.47 | 76.49 | 76.34 | 76.34 | 75.53 | 2,714,800 |
| 12 Feb 2024 | 76.68 | 76.73 | 76.65 | 76.71 | 75.90 | 1,062,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.