Vanguard Short-Term Bond Index Fund ETF Shares (BSV) Historical Stock Data
77.88 ↓0.09 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSV is down 0.00% a day on average. There have been 18 days where Vanguard Short-Term Bond Index Fund ETF Shares closed green and 12 days where BSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 77.95 | 77.88 | ↓$0.07 (-0.09%) | 77.88 | 77.97 | 1.61M |
| 2025-03-13 | 77.86 | 77.97 | ↑$0.11 (0.14%) | 77.83 | 78.00 | 1.42M |
| 2025-03-12 | 77.88 | 77.86 | ↓$0.02 (-0.03%) | 77.86 | 77.96 | 4.89M |
| 2025-03-11 | 78.07 | 77.95 | ↓$0.12 (-0.15%) | 77.95 | 78.12 | 5.41M |
| 2025-03-10 | 78.00 | 78.07 | ↑$0.07 (0.09%) | 77.98 | 78.09 | 4.10M |
| 2025-03-07 | 78.05 | 77.85 | ↓$0.20 (-0.26%) | 77.82 | 78.07 | 2.01M |
| 2025-03-06 | 77.88 | 77.90 | ↑$0.02 (0.03%) | 77.81 | 77.94 | 1.29M |
| 2025-03-05 | 78.06 | 77.88 | ↓$0.18 (-0.23%) | 77.86 | 78.08 | 2.06M |
| 2025-03-04 | 78.08 | 78.00 | ↓$0.08 (-0.10%) | 77.95 | 78.17 | 1.91M |
| 2025-03-03 | 77.89 | 77.98 | ↑$0.09 (0.12%) | 77.82 | 77.99 | 2.02M |
| 2025-02-28 | 78.04 | 78.11 | ↑$0.07 (0.09%) | 78.00 | 78.13 | 2.02M |
| 2025-02-27 | 77.93 | 77.95 | ↑$0.02 (0.03%) | 77.89 | 77.97 | 1.65M |
| 2025-02-26 | 77.91 | 77.95 | ↑$0.04 (0.05%) | 77.85 | 77.99 | 1.35M |
| 2025-02-25 | 77.89 | 77.92 | ↑$0.03 (0.04%) | 77.85 | 77.93 | 2.15M |
| 2025-02-24 | 77.64 | 77.73 | ↑$0.09 (0.12%) | 77.62 | 77.75 | 1.93M |
| 2025-02-21 | 77.53 | 77.65 | ↑$0.12 (0.15%) | 77.53 | 77.68 | 1.65M |
| 2025-02-20 | 77.51 | 77.51 | ↑$0.00 (0.00%) | 77.45 | 77.54 | 3.02M |
| 2025-02-19 | 77.40 | 77.49 | ↑$0.09 (0.12%) | 77.40 | 77.49 | 1.18M |
| 2025-02-18 | 77.51 | 77.42 | ↓$0.09 (-0.12%) | 77.40 | 77.52 | 1.20M |
| 2025-02-14 | 77.43 | 77.49 | ↑$0.06 (0.08%) | 77.43 | 77.53 | 1.49M |
| 2025-02-13 | 77.35 | 77.32 | ↓$0.03 (-0.04%) | 77.29 | 77.36 | 2.59M |
| 2025-02-12 | 77.19 | 77.19 | ↑$0.00 (0.00%) | 77.16 | 77.22 | 1.65M |
| 2025-02-11 | 77.33 | 77.35 | ↑$0.02 (0.03%) | 77.31 | 77.36 | 1.29M |
| 2025-02-10 | 77.38 | 77.34 | ↓$0.04 (-0.05%) | 77.34 | 77.42 | 1.22M |
| 2025-02-07 | 77.42 | 77.33 | ↓$0.09 (-0.12%) | 77.32 | 77.42 | 1.81M |
| 2025-02-06 | 77.46 | 77.47 | ↑$0.01 (0.01%) | 77.44 | 77.50 | 1.37M |
| 2025-02-05 | 77.48 | 77.51 | ↑$0.03 (0.04%) | 77.42 | 77.55 | 1.42M |
| 2025-02-04 | 77.28 | 77.40 | ↑$0.12 (0.16%) | 77.04 | 77.40 | 1.27M |
| 2025-02-03 | 77.35 | 77.30 | ↓$0.05 (-0.06%) | 77.26 | 77.41 | 2.17M |
| 2025-01-31 | 77.64 | 77.60 | ↓$0.04 (-0.05%) | 77.55 | 77.66 | 1.45M |
Create an account or log in to view more rows.
$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
$BSV wow! I sold too early
$BSV let's gooooooo
$BSV more shorts the better idc
$BSV what time we going green?