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
2/8/201180.0480.0679.9079.92678,354
2/7/201180.0080.0979.9480.08877,634
2/4/201180.1880.1980.0580.06645,365
2/3/201180.2780.3180.2280.24571,513
2/2/201180.4580.5180.3580.39472,591
2/1/201180.5480.5580.4580.50554,389
1/31/201180.7580.8080.7180.75397,850
1/28/201180.6380.7880.6080.76694,122
1/27/201180.6380.6580.5580.61447,234
1/26/201180.5980.6580.5080.57614,359
1/25/201180.5080.6180.4780.54349,812
1/24/201180.5080.5580.4680.49478,064
1/21/201180.4580.5280.4380.52359,124
1/20/201180.5780.5780.4580.49683,178
1/19/201180.5280.6680.5280.63578,327
1/18/201180.5780.5980.4780.53330,334
1/14/201180.5680.6480.5180.62423,615
1/13/201180.5080.6080.4480.57392,032
1/12/201180.4880.5580.3580.47486,528
1/11/201180.5680.6180.5080.54606,315
1/10/201180.5580.5980.5180.59273,883
1/7/201180.4080.5480.3680.541,839,150
1/6/201180.2280.3180.2180.31693,579
1/5/201180.2480.2980.1780.21969,829
1/4/201180.4580.4980.3680.40430,350
1/3/201180.3480.4280.2780.42566,043
12/31/201080.3280.4880.2880.46362,462
12/30/201080.3580.3780.2480.31384,884
12/29/201080.1080.3680.0780.35522,404
12/28/201080.2280.3080.1080.16423,093
12/27/201080.2380.3480.1080.33329,975
12/23/201080.6780.7380.6280.69534,759
12/22/201080.7780.8280.6980.74354,359
12/21/201080.7780.8480.7480.77493,803
12/20/201080.7880.8780.7480.82377,691
12/17/201080.6580.8080.5980.74890,300
12/16/201080.5580.5880.4680.57624,594
12/15/201080.5980.6780.4680.50952,101
12/14/201080.7280.7580.5280.59516,411
12/13/201080.6180.7580.5080.75442,196
12/10/201080.7180.7480.6280.63505,975
12/9/201080.7780.7980.6980.71481,396
12/8/201080.8680.8680.6580.75736,552
12/7/201081.2481.2580.9680.98465,403
12/6/201081.2281.3381.2281.28935,686
12/3/201081.1681.2681.0981.22701,705
12/2/201081.1181.1180.9981.041,043,790
12/1/201081.1881.2381.0881.08516,542
11/30/201081.4481.5481.4481.51261,357
11/29/201081.3781.4481.3281.44632,374
11/26/201081.3581.4081.3281.3998,355
11/24/201081.4681.4881.3081.35411,708
11/23/201081.5981.6481.5281.53624,954
11/22/201081.3881.5481.3381.53732,725
11/19/201081.3481.4281.3281.35549,911
11/18/201081.3081.4281.2781.41266,111
11/17/201081.4181.4981.3881.38490,169
11/16/201081.3481.4181.2481.41575,162
11/15/201081.4581.4581.2281.22958,753
11/12/201081.6581.6581.4981.51669,312
11/11/201081.7781.7881.5681.66378,691
11/10/201081.6881.7181.5381.66416,142
11/9/201081.9081.9081.7081.72822,358
11/8/201081.8881.9281.8581.89373,374
11/5/201081.9782.0281.9181.94454,742
11/4/201081.9582.0681.9482.01586,373
11/3/201081.9081.9881.8881.97292,328
11/2/201081.8881.9181.8381.90353,005
11/1/201081.8382.0081.8281.82447,491
10/29/201081.8781.9981.8781.98376,937
10/28/201081.8481.9081.8081.90428,446
10/27/201081.7981.7981.7181.72288,995
10/26/201081.8681.8881.7781.83802,405
10/25/201081.9981.9981.8781.93329,058
10/22/201081.9081.9381.8681.90364,485
10/21/201081.9581.9781.9181.94292,966
10/20/201081.9682.0081.9081.97345,480
10/19/201081.9281.9681.8881.94306,302
10/18/201081.8781.9581.8181.93373,389
10/15/201081.8881.8881.7581.76505,812
10/14/201081.7981.8681.7981.81338,851
10/13/201081.8981.9381.8381.91503,479
10/12/201081.9481.9681.8381.84411,077
10/11/201081.9781.9981.8181.98368,725
10/8/201081.9581.9581.8581.85804,417
10/7/201081.8381.9181.8381.91316,795
10/6/201081.7781.8481.7681.81307,626
10/5/201081.7481.7881.7081.73350,700
10/4/201081.7281.7481.6581.72336,661
10/1/201081.6081.6881.5881.68354,326
9/30/201081.8181.8181.6581.75518,228
9/29/201081.7981.8081.7181.71375,007
9/28/201081.7381.8081.6981.79351,020
9/27/201081.6781.7081.6381.70393,614
9/24/201081.6581.6681.5781.60294,369
9/23/201081.7181.7181.6281.67354,035
9/22/201081.6881.7381.6481.69523,430
9/21/201081.5381.6481.4881.63795,789
9/20/201081.5081.5381.4581.49443,522
9/17/201081.5381.5381.4381.43396,058
Trading Center