Vanguard Short-Term Bond Index Fund ETF Shares (BSV) Historical Stock Data
76.13 ↓0.01 (-0.01%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, BSV is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2023-06-01 | 76.05 | 76.13 | ↑$0.08 (0.11%) | 76.04 | 76.17 | 1.85M |
| 2023-05-31 | 76.06 | 76.14 | ↑$0.08 (0.11%) | 76.02 | 76.19 | 1.92M |
| 2023-05-30 | 75.86 | 76.03 | ↑$0.17 (0.22%) | 75.83 | 76.03 | 1.40M |
| 2023-05-26 | 75.73 | 75.76 | ↑$0.03 (0.04%) | 75.65 | 75.79 | 2.06M |
| 2023-05-25 | 75.93 | 75.79 | ↓$0.14 (-0.18%) | 75.79 | 76.08 | 2.30M |
| 2023-05-24 | 76.17 | 76.05 | ↓$0.12 (-0.16%) | 76.02 | 76.19 | 2.27M |
| 2023-05-23 | 76.08 | 76.15 | ↑$0.07 (0.09%) | 76.03 | 76.18 | 2.53M |
| 2023-05-22 | 76.16 | 76.14 | ↓$0.02 (-0.03%) | 76.11 | 76.22 | 6.74M |
| 2023-05-19 | 76.11 | 76.14 | ↑$0.03 (0.04%) | 76.07 | 76.31 | 2.40M |
| 2023-05-18 | 76.30 | 76.23 | ↓$0.07 (-0.09%) | 76.19 | 76.32 | 1.27M |
| 2023-05-17 | 76.50 | 76.41 | ↓$0.09 (-0.12%) | 76.38 | 76.57 | 1.42M |
| 2023-05-16 | 76.57 | 76.57 | ↑$0.00 (0.00%) | 76.48 | 76.64 | 1.60M |
| 2023-05-15 | 76.59 | 76.66 | ↑$0.07 (0.09%) | 76.59 | 76.69 | 1.21M |
| 2023-05-12 | 76.84 | 76.70 | ↓$0.14 (-0.18%) | 76.66 | 76.86 | 3.03M |
| 2023-05-11 | 76.97 | 76.88 | ↓$0.09 (-0.12%) | 76.84 | 77.00 | 1.45M |
| 2023-05-10 | 76.58 | 76.75 | ↑$0.17 (0.22%) | 76.58 | 76.83 | 1.71M |
| 2023-05-09 | 76.54 | 76.54 | ↑$0.00 (0.00%) | 76.49 | 76.57 | 1.67M |
| 2023-05-08 | 76.62 | 76.56 | ↓$0.06 (-0.08%) | 76.50 | 76.64 | 1.63M |
| 2023-05-05 | 76.77 | 76.71 | ↓$0.06 (-0.08%) | 76.67 | 76.81 | 1.62M |
| 2023-05-04 | 76.83 | 76.97 | ↑$0.14 (0.18%) | 76.69 | 77.15 | 2.02M |
| 2023-05-03 | 76.69 | 76.84 | ↑$0.15 (0.20%) | 76.65 | 76.85 | 1.74M |
| 2023-05-02 | 76.28 | 76.59 | ↑$0.31 (0.41%) | 76.28 | 76.62 | 1.58M |
| 2023-05-01 | 76.41 | 76.28 | ↓$0.13 (-0.17%) | 76.26 | 76.43 | 1.45M |
| 2023-04-28 | 76.61 | 76.64 | ↑$0.03 (0.04%) | 76.55 | 76.66 | 1.56M |
| 2023-04-27 | 76.57 | 76.49 | ↓$0.08 (-0.10%) | 76.45 | 76.59 | 1.37M |
| 2023-04-26 | 76.81 | 76.72 | ↓$0.09 (-0.12%) | 76.61 | 76.82 | 1.70M |
| 2023-04-25 | 76.64 | 76.82 | ↑$0.18 (0.23%) | 76.57 | 76.84 | 1.38M |
| 2023-04-24 | 76.32 | 76.46 | ↑$0.14 (0.18%) | 76.32 | 76.47 | 1.11M |
| 2023-04-21 | 76.40 | 76.31 | ↓$0.09 (-0.12%) | 76.30 | 76.47 | 2.88M |
| 2023-04-20 | 76.25 | 76.37 | ↑$0.12 (0.16%) | 76.25 | 76.39 | 1.34M |
Create an account or log in to view more rows.
$BSV BOUGHT TODAY!
$BSV ugh oh
we heatin back up
$BSV Many many bears
$BSV Short again!! 😀 😀
$BSV all in
$BSV nice gap
$BSV gonna take my L with this one
$BSV pressure
$BSV pump up the volume
$BSV shorting it