Canada Markets open in 1 hr 52 mins

Vanguard Short-Term Bond Index Fund (BSV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.59+0.13 (+0.17%)
At close: 04:00PM EDT
76.87 +0.28 (+0.37%)
Pre-Market: 07:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022------
Jun 29, 202276.3976.6076.3976.5976.595,503,500
Jun 28, 202276.3576.4676.3576.4676.462,202,900
Jun 27, 202276.4576.5676.3976.4376.432,659,500
Jun 24, 202276.4676.6976.4676.5676.566,014,200
Jun 23, 202276.5076.7776.5076.5676.563,050,400
Jun 22, 202276.3976.4776.3776.3876.387,883,600
Jun 21, 202276.0576.2276.0576.1576.1518,903,500
Jun 17, 202276.2676.2976.0976.2176.217,948,600
Jun 16, 202275.8476.2775.8476.2376.234,449,800
Jun 15, 202275.8876.2075.7676.1176.114,575,600
Jun 14, 202275.6876.0175.6575.6875.683,641,700
Jun 13, 202276.0476.1675.7575.9375.935,867,600
Jun 10, 202276.6776.6776.4776.4776.472,664,300
Jun 09, 202276.9076.9876.8976.9176.913,588,500
Jun 08, 202276.9777.0976.9777.0277.023,680,300
Jun 07, 202277.0577.1677.0577.0977.092,156,300
Jun 06, 202277.1477.1577.0477.0677.062,650,700
Jun 03, 202277.1677.2177.1577.2077.202,366,400
Jun 02, 202277.3477.3477.1877.2477.242,590,900
Jun 01, 202277.4177.4277.1877.2277.222,088,200
May 31, 202277.5677.6177.4677.5477.542,575,600
May 27, 202277.7177.7577.6777.7477.743,358,900
May 26, 202277.6277.7877.6277.6877.684,206,300
May 25, 202277.5777.6977.5777.6477.643,618,400
May 24, 202277.2877.5677.2877.5677.564,104,800
May 23, 202277.3677.3677.2377.2577.252,829,700
May 20, 202277.3177.3777.2477.3377.332,664,100
May 19, 202277.3277.3377.2377.2377.232,434,200
May 18, 202277.0377.1677.0077.1077.102,762,000
May 17, 202277.1477.2077.0877.0977.094,576,900
May 16, 202277.2277.3577.2277.3277.323,438,600
May 13, 202277.2277.2577.1577.2177.216,864,500
May 12, 202277.2577.3777.2377.2877.283,538,400
May 11, 202276.8677.2276.8677.1477.1431,248,900
May 10, 202277.1077.2377.1077.1977.1925,611,800
May 09, 202276.9777.1376.7076.7076.703,498,800
May 06, 202276.6777.0176.6776.8576.854,115,400
May 05, 202276.9977.0576.8676.9676.963,931,200
May 04, 202276.8277.2076.7477.1277.1211,911,300
May 03, 202276.8776.9976.8376.8476.844,391,900
May 02, 202276.9076.9476.8676.8676.865,470,200
Apr 29, 202277.0077.1176.9877.0377.037,189,700
Apr 28, 202277.2877.2877.1077.2077.204,071,700
Apr 27, 202277.4877.4877.2677.2977.294,462,700
Apr 26, 202277.2977.4077.2977.3877.383,797,800
Apr 25, 202277.2077.3677.1677.1977.193,996,100
Apr 22, 202276.8277.0476.8177.0077.003,764,400
Apr 21, 202276.9077.1476.8976.9876.983,541,100
Apr 20, 202277.1477.2477.1477.2177.213,470,700
Apr 19, 202277.2577.2877.0877.0977.093,685,900
Apr 18, 202277.4077.4477.3677.3877.383,407,500
Apr 14, 202277.5277.5877.4277.4377.434,173,500
Apr 13, 202277.6377.7877.6177.6377.633,588,700
Apr 12, 202277.4977.6277.4777.5677.563,313,100
Apr 11, 202277.2477.3577.2477.3177.314,789,900
Apr 08, 202277.3177.4177.3177.3477.344,452,300
Apr 07, 202277.5077.5677.4377.5077.505,007,700
Apr 06, 202277.3277.5377.3077.4277.424,327,700
Apr 05, 202277.6177.6877.3977.4277.422,958,200
Apr 04, 202277.6377.6877.5877.6877.682,827,000
Apr 01, 202277.5677.6877.5677.6377.634,601,600
Mar 31, 202277.9377.9977.8977.9077.904,762,700
Mar 30, 202277.8077.9377.8077.9077.905,357,100
Mar 29, 202277.7577.8677.7277.8277.825,211,200
Mar 28, 202277.6977.7877.6677.6677.663,622,400
Mar 25, 202277.9577.9677.6977.7577.7512,848,600
Mar 24, 202277.9178.0877.9178.0378.0313,032,800
Mar 23, 202278.0978.1578.0378.1078.1011,615,400
Mar 22, 202278.0078.0777.9878.0478.044,379,500
Mar 21, 202278.3578.3578.1078.1278.122,941,400
Mar 18, 202278.4678.5078.4478.5078.506,794,000
Mar 17, 202278.4278.5278.4078.4878.482,798,200
Mar 16, 202278.4678.5578.2678.4678.464,184,000
Mar 15, 202278.6178.6778.5078.5178.513,874,600
Mar 14, 202278.6178.6678.4978.5178.514,749,500
Mar 11, 202278.8478.8678.7678.7978.792,780,900
Mar 10, 202278.9178.9178.8178.8678.863,547,400
Mar 09, 202278.9879.0278.9478.9978.993,532,100
Mar 08, 202279.1679.1679.0379.0879.084,047,400
Mar 07, 202279.3779.4079.2679.2679.263,076,600
Mar 04, 202279.4279.5479.4279.4479.443,125,400
Mar 03, 202279.3479.3879.2879.3479.343,102,500
Mar 02, 202279.5379.5479.3079.3079.303,639,000
Mar 01, 202279.6379.8679.5779.7179.718,677,800
Feb 28, 202279.4679.5779.4179.5079.503,043,900
Feb 25, 202279.2179.2779.1779.2479.243,475,000
Feb 24, 202279.3379.3879.2579.2779.276,426,200
Feb 23, 202279.2179.2579.1679.1679.162,180,900
Feb 22, 202279.2979.3379.2479.2979.292,487,100
Feb 18, 202279.3879.4179.3379.3879.383,383,000
Feb 17, 202279.3079.3479.2879.3479.343,350,200
Feb 16, 202279.2079.2879.1879.2579.252,842,200
Feb 15, 202279.1679.2179.1279.1579.152,814,800
Feb 14, 202279.2079.2479.1279.1479.143,445,900
Feb 11, 202279.2379.3879.1279.3679.364,981,900
Feb 10, 202279.3479.3779.0879.0879.086,893,300
Feb 09, 202279.5579.6379.5379.5379.533,710,700
Feb 08, 202279.6179.6279.5579.5579.553,218,200
Feb 07, 202279.6379.6979.6279.6679.662,905,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...