Vanguard Short-Term Bond Index Fund ETF Shares (BSV) Historical Stock Data
76.79 ↑0.13 (0.17%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSV is up 0.01% a day on average. There have been 16 days where Vanguard Short-Term Bond Index Fund ETF Shares closed green and 14 days where BSV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 76.51 | 76.43 | ↓$0.08 (-0.10%) | 76.41 | 76.51 | 1.57M |
2024-03-13 | 76.55 | 76.56 | ↑$0.01 (0.01%) | 76.55 | 76.61 | 1.49M |
2024-03-12 | 76.66 | 76.61 | ↓$0.05 (-0.07%) | 76.60 | 76.69 | 1.12M |
2024-03-11 | 76.76 | 76.72 | ↓$0.04 (-0.05%) | 76.68 | 76.77 | 1.65M |
2024-03-08 | 76.79 | 76.77 | ↓$0.02 (-0.03%) | 76.76 | 76.86 | 1.83M |
2024-03-07 | 76.66 | 76.72 | ↑$0.06 (0.08%) | 76.65 | 76.72 | 2.17M |
2024-03-06 | 76.70 | 76.61 | ↓$0.09 (-0.12%) | 76.59 | 76.70 | 1.42M |
2024-03-05 | 76.55 | 76.58 | ↑$0.03 (0.04%) | 76.51 | 76.64 | 1.60M |
2024-03-04 | 76.44 | 76.46 | ↑$0.02 (0.03%) | 76.44 | 76.52 | 1.44M |
2024-03-01 | 76.35 | 76.55 | ↑$0.20 (0.26%) | 76.30 | 76.58 | 2.41M |
2024-02-29 | 76.49 | 76.54 | ↑$0.05 (0.07%) | 76.49 | 76.60 | 1.55M |
2024-02-28 | 76.43 | 76.49 | ↑$0.06 (0.08%) | 76.43 | 76.50 | 1.27M |
2024-02-27 | 76.41 | 76.39 | ↓$0.02 (-0.03%) | 76.38 | 76.45 | 1.40M |
2024-02-26 | 76.45 | 76.41 | ↓$0.04 (-0.05%) | 76.37 | 76.47 | 1.38M |
2024-02-23 | 76.43 | 76.47 | ↑$0.04 (0.05%) | 76.40 | 76.52 | 1.19M |
2024-02-22 | 76.44 | 76.42 | ↓$0.02 (-0.03%) | 76.39 | 76.50 | 1.41M |
2024-02-21 | 76.58 | 76.46 | ↓$0.12 (-0.16%) | 76.45 | 76.60 | 1.75M |
2024-02-20 | 76.57 | 76.54 | ↓$0.03 (-0.04%) | 76.53 | 76.60 | 1.78M |
2024-02-16 | 76.40 | 76.45 | ↑$0.05 (0.07%) | 76.40 | 76.46 | 1.33M |
2024-02-15 | 76.61 | 76.57 | ↓$0.04 (-0.05%) | 76.54 | 76.65 | 1.40M |
2024-02-14 | 76.39 | 76.49 | ↑$0.10 (0.13%) | 76.39 | 76.53 | 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