Vanguard Short-Term Bond ETF $80.09

down -0.09


17/4/2014 06:40 PM  |  NYSEARCA : BSV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSV historical data

Date Open High Low Close Volume
4/17/201480.1580.1980.0780.091,254,310
4/16/201480.2180.2380.1780.181,240,950
4/15/201480.2080.2580.1880.20815,186
4/14/201480.2480.2680.2080.20828,523
4/11/201480.2680.3080.2280.27917,147
4/10/201480.1980.3180.1980.26620,683
4/9/201480.0980.2180.0680.21728,335
4/8/201480.0980.1280.0480.11659,442
4/7/201480.0980.1280.0680.06971,930
4/4/201480.0080.0779.9980.031,426,970
4/3/201479.9179.9679.9079.951,850,360
4/2/201480.0080.0079.9079.93819,014
4/1/201480.0180.0480.0080.01789,171
3/31/201480.0080.1079.9980.09914,617
3/28/201480.0780.0780.0080.02523,047
3/27/201480.0380.0880.0180.061,426,520
3/26/201480.0780.0980.0280.052,425,800
3/25/201480.0180.0379.9879.991,337,910
3/24/201479.9680.0179.9480.011,197,360
3/21/201480.0080.0879.9880.02967,888
3/20/201480.0180.0779.9880.05544,441
3/19/201480.3080.3179.9980.061,421,240
3/18/201480.2780.3280.2680.32723,065
3/17/201480.2680.3280.2580.271,342,720
3/14/201480.3280.3480.2880.33818,437
3/13/201480.1380.3280.1380.32849,910
3/12/201480.2280.2580.2180.24668,855
3/11/201480.1680.1980.1580.18655,449
3/10/201480.1480.1680.1280.14656,058
3/7/201480.1780.1880.1580.18724,556
3/6/201480.2680.2780.2380.24703,057
3/5/201480.2780.3380.2680.32958,927
3/4/201480.3780.3880.3180.311,577,160
3/3/201480.3780.4280.3380.401,094,720
2/28/201480.4080.4480.3580.401,072,740
2/27/201480.4280.4480.3880.41566,423
2/26/201480.3680.4180.3480.39571,103
2/25/201480.3380.3680.3280.36703,431
2/24/201480.3080.3180.2780.311,439,990
2/21/201480.2680.3180.2380.31685,658
2/20/201480.2580.2780.2280.25525,974
2/19/201480.3580.3880.3080.31731,095
2/18/201480.2780.3580.2780.331,980,300
2/14/201480.2580.2880.2380.24951,910
2/13/201480.2580.2680.2280.231,285,450
2/12/201480.2580.2680.1680.171,534,530
2/11/201480.2580.2980.2380.271,540,140
2/10/201480.3480.3580.2880.351,001,980
2/7/201480.3280.3580.2680.331,173,460
2/6/201480.2780.3080.2380.28945,075
2/5/201480.3480.3580.2680.261,479,700
2/4/201480.3480.3780.3180.332,131,780
2/3/201480.2880.3780.2080.371,612,120
1/31/201480.3180.3880.3080.351,191,570
1/30/201480.2580.2980.2480.271,251,220
1/29/201480.2880.3380.2480.281,436,730
1/28/201480.2280.2380.1580.181,524,840
1/27/201480.1980.2280.1580.152,373,810
1/24/201480.2280.2580.1880.22712,459
1/23/201480.1180.2080.0880.16812,632
1/22/201480.0280.0680.0080.031,178,240
1/21/201480.0680.1180.0380.031,214,820
1/17/201480.0980.1080.0480.05997,903
1/16/201480.0580.0880.0380.05990,906
1/15/201480.0180.0579.9880.04870,007
1/14/201480.1180.1380.0280.071,216,470
1/13/201480.1280.1680.0980.12812,205
1/10/201480.0080.0679.9880.05873,429
1/9/201479.8879.9079.8579.88772,593
1/8/201479.9779.9879.8779.871,120,300
1/7/201480.0380.0379.9980.03934,481
1/6/201479.9980.0179.9479.98705,269
1/3/201479.9879.9879.9179.911,213,110
1/2/201479.9679.9879.9279.94843,611
12/31/201379.9379.9479.8779.93915,126
12/30/201379.9279.9679.8979.941,211,980
12/27/201379.9079.9179.8579.891,113,120
12/26/201379.8879.9279.8379.861,324,770
12/24/201379.9579.9579.9079.93621,023
12/23/201380.2680.3180.2180.211,050,210
12/20/201380.2380.5480.2380.28942,548
12/19/201380.3380.3580.2880.34844,208
12/18/201380.3680.5080.3280.441,106,130
12/17/201380.4080.4380.3580.43970,891
12/16/201380.3680.3980.3280.341,355,950
12/13/201380.3680.3680.3180.33808,840
12/12/201380.3680.3780.2980.291,021,740
12/11/201380.4480.4680.3880.38863,419
12/10/201380.4380.4580.4180.43680,866
12/9/201380.4080.4180.3880.39662,831
12/6/201380.3380.4080.2980.38744,682
12/5/201380.3880.3980.3480.37652,165
12/4/201380.4180.4480.3680.41725,591
12/3/201380.5080.5080.4580.461,303,490
12/2/201380.5480.5480.4180.451,420,130
11/29/201380.5780.6380.5580.63328,562
11/27/201380.6380.6380.5580.59927,441
11/26/201380.6080.6280.5580.601,271,040
11/25/201380.5780.6180.5480.591,061,480
11/22/201380.5480.5980.5380.571,246,160
Trading Center