Vanguard Short-Term Bond Index Fund ETF Shares (BSV) Historical Stock Data
77.35 ↑0.13 (0.17%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, BSV is up 0.03% a day on average. There have been 20 days where Vanguard Short-Term Bond Index Fund ETF Shares closed green and 10 days where BSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 77.35 | 77.35 | ↑$0.00 (0.00%) | 77.32 | 77.37 | 0.93M |
| 2024-07-25 | 77.19 | 77.22 | ↑$0.03 (0.04%) | 77.18 | 77.28 | 2.73M |
| 2024-07-24 | 77.23 | 77.16 | ↓$0.07 (-0.09%) | 77.16 | 77.29 | 2.16M |
| 2024-07-23 | 77.13 | 77.15 | ↑$0.02 (0.03%) | 77.13 | 77.19 | 1.12M |
| 2024-07-22 | 77.11 | 77.10 | ↓$0.01 (-0.01%) | 77.06 | 77.14 | 1.27M |
| 2024-07-19 | 77.14 | 77.11 | ↓$0.03 (-0.04%) | 77.09 | 77.15 | 2.68M |
| 2024-07-18 | 77.18 | 77.16 | ↓$0.02 (-0.03%) | 77.15 | 77.25 | 1.48M |
| 2024-07-17 | 77.17 | 77.23 | ↑$0.06 (0.08%) | 77.14 | 77.24 | 4.55M |
| 2024-07-16 | 77.17 | 77.23 | ↑$0.06 (0.08%) | 77.14 | 77.23 | 1.45M |
| 2024-07-15 | 77.19 | 77.15 | ↓$0.04 (-0.05%) | 77.10 | 77.22 | 5.26M |
| 2024-07-12 | 77.11 | 77.20 | ↑$0.09 (0.12%) | 77.11 | 77.20 | 1.56M |
| 2024-07-11 | 77.00 | 77.05 | ↑$0.05 (0.06%) | 77.00 | 77.11 | 2.48M |
| 2024-07-10 | 76.84 | 76.85 | ↑$0.01 (0.01%) | 76.81 | 76.86 | 1.13M |
| 2024-07-09 | 76.77 | 76.81 | ↑$0.04 (0.05%) | 76.75 | 76.82 | 4.41M |
| 2024-07-08 | 76.81 | 76.82 | ↑$0.01 (0.01%) | 76.79 | 76.84 | 1.88M |
| 2024-07-05 | 76.70 | 76.82 | ↑$0.12 (0.16%) | 76.63 | 76.84 | 1.25M |
| 2024-07-03 | 76.53 | 76.63 | ↑$0.10 (0.13%) | 76.48 | 76.78 | 1.30M |
| 2024-07-02 | 76.48 | 76.48 | ↑$0.00 (0.00%) | 76.42 | 76.51 | 1.30M |
| 2024-07-01 | 76.39 | 76.38 | ↓$0.01 (-0.01%) | 76.33 | 76.50 | 1.67M |
| 2024-06-28 | 76.72 | 76.70 | ↓$0.02 (-0.03%) | 76.68 | 76.85 | 1.01M |
| 2024-06-27 | 76.66 | 76.71 | ↑$0.05 (0.07%) | 76.66 | 76.75 | 1.29M |
| 2024-06-26 | 76.64 | 76.66 | ↑$0.02 (0.03%) | 76.62 | 76.76 | 1.40M |
| 2024-06-25 | 76.70 | 76.76 | ↑$0.06 (0.08%) | 76.70 | 76.77 | 1.29M |
| 2024-06-24 | 76.73 | 76.74 | ↑$0.01 (0.01%) | 76.71 | 76.77 | 1.21M |
| 2024-06-21 | 76.77 | 76.74 | ↓$0.03 (-0.04%) | 76.70 | 76.81 | 1.20M |
| 2024-06-20 | 76.67 | 76.72 | ↑$0.05 (0.07%) | 76.41 | 76.72 | 1.69M |
| 2024-06-18 | 76.66 | 76.76 | ↑$0.10 (0.13%) | 76.66 | 76.80 | 1.78M |
| 2024-06-17 | 76.67 | 76.62 | ↓$0.05 (-0.07%) | 76.61 | 76.68 | 1.68M |
| 2024-06-14 | 76.76 | 76.75 | ↓$0.01 (-0.01%) | 76.72 | 76.86 | 1.50M |
| 2024-06-13 | 76.68 | 76.70 | ↑$0.02 (0.03%) | 76.66 | 76.77 | 1.10M |
Create an account or log in to view more rows.
$BSV more shorts the better idc
$BSV what time we going green?
$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.