Vanguard Short-Term Bond Index Fund ETF Shares (BSV) Historical Stock Data
75.94 ↑0.02 (0.03%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, BSV is up 0.02% a day on average. There have been 19 days where Vanguard Short-Term Bond Index Fund ETF Shares closed green and 11 days where BSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 75.93 | 75.94 | ↑$0.01 (0.01%) | 75.93 | 76.00 | 1.11M |
| 2024-04-25 | 75.85 | 75.92 | ↑$0.07 (0.09%) | 75.81 | 75.93 | 1.55M |
| 2024-04-24 | 75.96 | 76.00 | ↑$0.04 (0.05%) | 75.80 | 76.01 | 1.11M |
| 2024-04-23 | 75.90 | 76.04 | ↑$0.14 (0.18%) | 75.90 | 76.09 | 1.73M |
| 2024-04-22 | 75.87 | 75.93 | ↑$0.06 (0.08%) | 75.85 | 75.97 | 1.57M |
| 2024-04-19 | 75.81 | 75.88 | ↑$0.07 (0.09%) | 75.81 | 75.94 | 2.40M |
| 2024-04-18 | 75.79 | 75.85 | ↑$0.06 (0.08%) | 75.79 | 75.94 | 2.41M |
| 2024-04-17 | 75.86 | 75.92 | ↑$0.06 (0.08%) | 75.86 | 75.97 | 2.25M |
| 2024-04-16 | 75.82 | 75.81 | ↓$0.01 (-0.01%) | 75.76 | 75.90 | 2.96M |
| 2024-04-15 | 75.89 | 75.90 | ↑$0.01 (0.01%) | 75.80 | 75.92 | 1.40M |
| 2024-04-12 | 76.03 | 76.02 | ↓$0.01 (-0.01%) | 76.02 | 76.09 | 1.06M |
| 2024-04-11 | 75.87 | 75.91 | ↑$0.04 (0.05%) | 75.87 | 75.98 | 4.14M |
| 2024-04-10 | 76.06 | 75.89 | ↓$0.17 (-0.22%) | 75.86 | 76.06 | 3.44M |
| 2024-04-09 | 76.29 | 76.32 | ↑$0.03 (0.04%) | 76.26 | 76.35 | 1.45M |
| 2024-04-08 | 76.25 | 76.23 | ↓$0.02 (-0.03%) | 76.21 | 76.28 | 1.07M |
| 2024-04-05 | 76.34 | 76.32 | ↓$0.02 (-0.03%) | 76.32 | 76.43 | 3.42M |
| 2024-04-04 | 76.53 | 76.49 | ↓$0.04 (-0.05%) | 76.37 | 76.53 | 1.77M |
| 2024-04-03 | 76.29 | 76.37 | ↑$0.08 (0.10%) | 76.24 | 76.39 | 1.55M |
| 2024-04-02 | 76.27 | 76.34 | ↑$0.07 (0.09%) | 76.25 | 76.35 | 2.18M |
| 2024-04-01 | 76.44 | 76.31 | ↓$0.13 (-0.17%) | 76.27 | 76.69 | 1.60M |
| 2024-03-28 | 76.72 | 76.67 | ↓$0.05 (-0.07%) | 76.67 | 76.75 | 1.30M |
| 2024-03-27 | 76.65 | 76.79 | ↑$0.14 (0.18%) | 76.65 | 76.80 | 1.69M |
| 2024-03-26 | 76.61 | 76.66 | ↑$0.05 (0.07%) | 76.60 | 76.68 | 2.16M |
| 2024-03-25 | 76.67 | 76.63 | ↓$0.04 (-0.05%) | 76.63 | 76.77 | 4.73M |
| 2024-03-22 | 76.70 | 76.70 | ↑$0.00 (0.00%) | 76.61 | 76.73 | 1.45M |
| 2024-03-21 | 76.58 | 76.58 | ↑$0.00 (0.00%) | 76.58 | 76.65 | 1.30M |
| 2024-03-20 | 76.45 | 76.58 | ↑$0.13 (0.17%) | 76.45 | 76.62 | 2.12M |
| 2024-03-19 | 76.38 | 76.47 | ↑$0.09 (0.12%) | 76.38 | 76.48 | 2.50M |
| 2024-03-18 | 76.38 | 76.34 | ↓$0.04 (-0.05%) | 76.33 | 76.40 | 1.36M |
| 2024-03-15 | 76.41 | 76.35 | ↓$0.06 (-0.08%) | 76.35 | 76.41 | 1.18M |
Create an account or log in to view more rows.
$BSV Price target here?
$BSV Holding Pattern
$BSV TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BSV volume is almost nonexistent
$BSV cover that shit
$BSV Overpower the algos!
$BSV good times
$BSV every dip gets bought up.
$BSV Yolo
$BSV Of course