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
2/4/201380.8880.9180.8480.91536,422
2/1/201380.8880.9580.8580.85990,216
1/31/201380.8980.9780.8780.971,165,520
1/30/201380.8980.9080.8480.90678,917
1/29/201380.8680.9180.8580.89660,245
1/28/201380.8880.9080.8480.861,279,690
1/25/201380.9880.9880.9080.90657,471
1/24/201381.0481.0580.9781.02745,335
1/23/201381.0581.0581.0081.03749,212
1/22/201380.9981.0380.9781.01678,937
1/18/201380.9681.0180.9580.96644,876
1/17/201381.0181.0380.9480.961,131,500
1/16/201381.0581.0581.0281.03621,312
1/15/201381.0281.0481.0081.03616,598
1/14/201381.0181.0381.0081.01576,589
1/11/201380.9781.0280.9681.02707,660
1/10/201380.9881.0080.9780.98717,653
1/9/201380.9981.0280.9781.00507,214
1/8/201380.9681.0080.9280.98662,323
1/7/201380.9680.9780.8980.941,309,840
1/4/201380.9380.9680.9080.96711,054
1/3/201381.0181.0280.9480.95809,425
1/2/201380.9781.0180.9580.98810,110
12/31/201281.0281.0380.9880.99894,977
12/28/201281.0081.0280.9681.01471,323
12/27/201280.9281.0180.8980.98470,620
12/26/201280.8880.9380.8680.91556,528
12/24/201280.8980.8980.8280.88356,086
12/21/201281.2281.2481.1781.19532,936
12/20/201281.1781.2281.1681.16537,061
12/19/201281.1381.1881.1281.17696,339
12/18/201281.2081.2481.1081.14693,669
12/17/201281.2981.2981.2281.22714,028
12/14/201281.2481.3081.2281.29602,843
12/13/201281.2781.2981.2281.26435,711
12/12/201281.3381.3581.3081.30573,198
12/11/201281.3081.3381.2881.33551,127
12/10/201281.3581.3681.3081.30511,784
12/7/201281.3581.3681.3081.30542,598
12/6/201281.3281.3981.3281.36783,861
12/5/201281.3581.3781.3181.31963,040
12/4/201281.3581.3681.3381.35395,571
12/3/201281.3481.3481.2781.33542,280
11/30/201281.3981.4381.3981.43574,899
11/29/201281.3781.4181.3481.38493,071
11/28/201281.3381.3881.3381.37431,385
11/27/201281.3481.3681.2881.36782,435
11/26/201281.3281.3581.2981.311,169,600
11/23/201281.3481.3581.3281.32323,671
11/21/201281.3281.3381.3181.32505,619
11/20/201281.3581.3881.3481.35475,473
11/19/201281.3581.3881.3281.37509,911
11/16/201281.3681.4081.3281.37555,724
11/15/201281.3081.3881.2781.38913,724
11/14/201281.3281.3881.2681.36948,720
11/13/201281.3581.3581.2981.31365,460
11/12/201281.2581.3581.2381.33409,739
11/9/201281.2381.3281.2281.30464,614
11/8/201281.2981.3481.2681.34405,725
11/7/201281.2981.3581.2581.29535,107
11/6/201281.2581.2781.1781.17395,880
11/5/201281.3281.3481.2081.202,268,970
11/2/201281.2881.3181.2681.29401,668
11/1/201281.2681.3181.2281.30543,009
10/31/201281.2981.4181.2981.36671,789
10/26/201281.2681.3081.2581.28250,731
10/25/201281.2481.2481.2081.22535,998
10/24/201281.3081.3381.2881.33426,874
10/23/201281.2381.3181.2381.29464,050
10/22/201281.2581.2681.2281.23330,993
10/19/201281.2381.3081.2281.25306,311
10/18/201281.2981.3081.2481.28463,918
10/17/201281.3781.3781.2581.28438,161
10/16/201281.4081.4081.3781.38357,899
10/15/201281.4081.4281.3781.42569,288
10/12/201281.3881.4181.3681.40335,351
10/11/201281.3581.3981.3581.37438,482
10/10/201281.3181.4081.3181.39332,092
10/9/201281.3381.4281.3381.38635,904
10/8/201281.3981.4281.3881.39256,439
10/5/201281.3981.3981.3281.38430,595
10/4/201281.4081.4481.3681.36457,823
10/3/201281.3581.4481.3581.36763,873
10/2/201281.3781.4381.3581.43455,416
10/1/201281.3981.4181.3281.37973,867
9/28/201281.4781.4881.4481.45464,037
9/27/201281.4481.4781.3781.46566,618
9/26/201281.3981.4481.3581.42528,873
9/25/201281.3781.3981.3381.39523,327
9/24/201281.4081.4281.3881.39459,898
9/21/201281.3581.4181.3281.401,925,220
9/20/201281.3381.3981.3181.36497,428
9/19/201281.3681.3781.3381.36407,772
9/18/201281.3681.3781.3281.34546,955
9/17/201281.2781.3581.2481.29966,476
9/14/201281.3581.3581.2481.28611,216
9/13/201281.3081.4081.2681.35416,357
9/12/201281.2581.3381.2581.30514,238
9/11/201281.3381.3481.3081.33429,037
9/10/201281.3381.3681.2781.31599,672
Trading Center