Vanguard Short-Term Bond Index Fund ETF Shares (BSV) Historical Stock Data
78.69 ↓0.03 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSV is up 0.00% a day on average. There have been 17 days where Vanguard Short-Term Bond Index Fund ETF Shares closed green and 13 days where BSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 78.70 | 78.69 | ↓$0.01 (-0.01%) | 78.66 | 78.71 | 2.99M |
| 2025-12-19 | 78.72 | 78.72 | ↑$0.00 (0.00%) | 78.70 | 78.74 | 2.84M |
| 2025-12-18 | 78.75 | 78.76 | ↑$0.01 (0.01%) | 78.70 | 78.77 | 3.12M |
| 2025-12-17 | 78.93 | 78.93 | ↑$0.00 (0.00%) | 78.89 | 78.94 | 4.05M |
| 2025-12-16 | 78.88 | 78.94 | ↑$0.06 (0.08%) | 78.86 | 78.95 | 2.29M |
| 2025-12-15 | 78.89 | 78.86 | ↓$0.03 (-0.04%) | 78.84 | 78.91 | 2.19M |
| 2025-12-12 | 78.81 | 78.82 | ↑$0.01 (0.01%) | 78.79 | 78.83 | 2.43M |
| 2025-12-11 | 78.88 | 78.84 | ↓$0.04 (-0.05%) | 78.82 | 78.91 | 2.56M |
| 2025-12-10 | 78.66 | 78.83 | ↑$0.17 (0.22%) | 78.65 | 78.83 | 2.50M |
| 2025-12-09 | 78.75 | 78.67 | ↓$0.08 (-0.10%) | 78.66 | 78.76 | 2.24M |
| 2025-12-08 | 78.75 | 78.74 | ↓$0.01 (-0.01%) | 78.66 | 78.75 | 1.96M |
| 2025-12-05 | 78.83 | 78.78 | ↓$0.05 (-0.06%) | 78.75 | 78.84 | 4.75M |
| 2025-12-04 | 78.85 | 78.83 | ↓$0.02 (-0.03%) | 78.80 | 78.87 | 2.43M |
| 2025-12-03 | 78.88 | 78.90 | ↑$0.02 (0.03%) | 78.85 | 78.91 | 2.39M |
| 2025-12-02 | 78.81 | 78.84 | ↑$0.03 (0.04%) | 78.79 | 78.84 | 2.79M |
| 2025-12-01 | 78.82 | 78.80 | ↓$0.02 (-0.03%) | 78.78 | 78.84 | 2.31M |
| 2025-11-28 | 79.17 | 79.14 | ↓$0.03 (-0.04%) | 79.10 | 79.19 | 1.63M |
| 2025-11-26 | 79.13 | 79.16 | ↑$0.03 (0.04%) | 79.08 | 79.16 | 2.90M |
| 2025-11-25 | 79.08 | 79.16 | ↑$0.08 (0.10%) | 79.07 | 79.18 | 3.36M |
| 2025-11-24 | 79.06 | 79.11 | ↑$0.05 (0.06%) | 79.01 | 79.11 | 3.90M |
| 2025-11-21 | 79.04 | 79.04 | ↑$0.00 (0.00%) | 78.97 | 79.05 | 3.72M |
| 2025-11-20 | 78.88 | 78.91 | ↑$0.03 (0.04%) | 78.86 | 78.95 | 2.52M |
| 2025-11-19 | 78.91 | 78.84 | ↓$0.07 (-0.09%) | 78.82 | 78.91 | 6.88M |
| 2025-11-18 | 78.89 | 78.88 | ↓$0.01 (-0.01%) | 78.81 | 78.91 | 6.98M |
| 2025-11-17 | 78.77 | 78.77 | ↑$0.00 (0.00%) | 78.76 | 78.80 | 2.86M |
| 2025-11-14 | 78.88 | 78.76 | ↓$0.12 (-0.15%) | 78.75 | 78.88 | 3.10M |
| 2025-11-13 | 78.78 | 78.79 | ↑$0.01 (0.01%) | 78.78 | 78.83 | 3.79M |
| 2025-11-12 | 78.87 | 78.87 | ↑$0.00 (0.00%) | 78.82 | 78.88 | 3.81M |
| 2025-11-11 | 78.83 | 78.89 | ↑$0.06 (0.08%) | 78.81 | 78.90 | 1.45M |
| 2025-11-10 | 78.79 | 78.78 | ↓$0.01 (-0.01%) | 78.77 | 78.82 | 2.48M |
Create an account or log in to view more rows.
$BSV buy the fear
$BSV Good morning gang!
$BSV When they tell me diversifying is for idiots
$BSV today will be a nice green day LFG!!!
$BSV nothing drops
$BSV had to buy calls
$BSV Buying again tomorrow.
$BSV BULLS ALPHA
BEARS BETA
$BSV whelp. you win this round. goodluck
$BSV nearing a decent swing entry point