STOCKS PULL BACK AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

Consumer prices rose 0.2% in September, more than the 0.1% rise Wall Street was expecting

Vanguard Short-Term Bond Index Fund ETF Shares (BSV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

77.92

+0.04

(+0.05%)

As of 11:19AM EDT. Market open.

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	77.88	77.97	77.87	77.92	77.92	457,924
Oct 09, 2024	77.90	77.93	77.87	77.88	77.88	1,668,500
Oct 08, 2024	77.85	77.96	77.85	77.94	77.94	1,406,100
Oct 07, 2024	77.89	77.96	77.87	77.91	77.91	3,935,500
Oct 04, 2024	78.27	78.27	78.01	78.04	78.04	2,884,900
Oct 03, 2024	78.48	78.53	78.38	78.40	78.40	1,679,400
Oct 02, 2024	78.50	78.57	78.48	78.56	78.56	1,462,000
Oct 01, 2024	78.54	78.65	78.54	78.58	78.58	2,871,000
Oct 01, 2024	0.223 Dividend
Sept 30, 2024	78.76	78.83	78.66	78.69	78.47	1,250,700
Sept 27, 2024	78.72	79.02	78.72	78.83	78.61	1,316,700
Sept 26, 2024	78.74	78.78	78.66	78.68	78.46	2,546,900
Sept 25, 2024	78.82	78.86	78.74	78.74	78.52	1,382,200
Sept 24, 2024	78.77	78.87	78.72	78.87	78.65	1,364,600
Sept 23, 2024	78.74	78.82	78.69	78.77	78.55	1,994,500
Sept 20, 2024	78.69	78.83	78.67	78.80	78.58	2,500,600
Sept 19, 2024	78.68	78.80	78.68	78.73	78.51	1,472,300
Sept 18, 2024	78.70	78.87	78.64	78.66	78.44	1,681,800
Sept 17, 2024	78.70	78.79	78.70	78.75	78.53	1,340,300
Sept 16, 2024	78.77	78.84	78.76	78.81	78.59	1,437,400
Sept 13, 2024	78.76	78.82	78.71	78.76	78.54	2,032,400
Sept 12, 2024	78.67	78.68	77.95	78.62	78.40	2,039,300
Sept 11, 2024	78.60	78.76	78.59	78.65	78.43	1,469,900
Sept 10, 2024	78.58	78.72	78.58	78.69	78.47	2,391,500
Sept 09, 2024	78.52	78.60	78.50	78.55	78.33	1,539,200
Sept 06, 2024	78.45	78.67	78.38	78.53	78.31	2,115,900
Sept 05, 2024	78.44	78.45	78.31	78.41	78.19	3,297,200
Sept 04, 2024	78.18	78.35	78.18	78.34	78.12	2,308,400
Sept 03, 2024	78.12	78.18	77.96	78.14	77.92	1,066,500
Sept 03, 2024	0.229 Dividend
Aug 30, 2024	78.26	78.31	78.22	78.24	77.79	1,176,200
Aug 29, 2024	78.24	78.27	78.22	78.26	77.81	1,140,700
Aug 28, 2024	78.29	78.35	78.28	78.29	77.84	993,400
Aug 27, 2024	78.20	78.32	78.20	78.30	77.85	1,153,000
Aug 26, 2024	78.33	78.34	78.24	78.24	77.79	1,121,500
Aug 23, 2024	78.13	78.31	78.10	78.27	77.82	2,694,000
Aug 22, 2024	78.12	78.19	78.04	78.06	77.61	2,230,100
Aug 21, 2024	78.17	78.39	78.08	78.19	77.74	1,992,000
Aug 20, 2024	78.02	78.10	78.02	78.07	77.62	1,275,300
Aug 19, 2024	77.93	78.00	77.92	77.95	77.50	1,085,700
Aug 16, 2024	77.95	77.95	77.85	77.93	77.48	1,249,200
Aug 15, 2024	77.83	77.90	77.81	77.87	77.42	1,775,900
Aug 14, 2024	78.03	78.14	78.03	78.09	77.64	1,287,400
Aug 13, 2024	78.04	78.08	78.00	78.07	77.62	1,198,600
Aug 12, 2024	77.80	77.93	77.78	77.91	77.46	1,547,400
Aug 09, 2024	77.87	77.88	77.79	77.81	77.36	1,441,900
Aug 08, 2024	77.72	77.80	77.69	77.76	77.31	2,336,000
Aug 07, 2024	77.86	77.91	77.76	77.82	77.37	2,954,900
Aug 06, 2024	78.02	78.04	77.86	77.91	77.46	1,868,300
Aug 05, 2024	78.38	78.49	77.97	78.07	77.62	2,462,700
Aug 02, 2024	77.92	78.13	77.92	78.11	77.66	3,383,800
Aug 01, 2024	77.44	77.60	77.44	77.60	77.15	2,312,900
Aug 01, 2024	0.227 Dividend
Jul 31, 2024	77.50	77.64	77.41	77.63	76.96	4,183,200
Jul 30, 2024	77.41	77.46	77.36	77.44	76.77	939,800
Jul 29, 2024	77.40	77.58	77.34	77.38	76.71	1,069,600
Jul 26, 2024	77.35	77.37	77.32	77.35	76.68	946,100
Jul 25, 2024	77.19	77.28	77.18	77.22	76.55	2,792,500
Jul 24, 2024	77.23	77.29	77.16	77.16	76.49	2,160,500
Jul 23, 2024	77.13	77.19	77.13	77.15	76.48	1,118,100
Jul 22, 2024	77.11	77.14	77.06	77.10	76.43	1,288,000
Jul 19, 2024	77.14	77.15	77.07	77.11	76.44	2,684,500
Jul 18, 2024	77.18	77.25	77.15	77.16	76.49	1,478,700
Jul 17, 2024	77.17	77.24	77.14	77.23	76.56	4,641,000
Jul 16, 2024	77.17	77.23	77.14	77.23	76.56	1,471,100
Jul 15, 2024	77.19	77.22	77.10	77.15	76.48	5,259,300
Jul 12, 2024	77.11	77.20	77.11	77.20	76.53	1,561,100
Jul 11, 2024	77.00	77.11	77.00	77.05	76.38	2,481,900
Jul 10, 2024	76.84	76.86	76.81	76.85	76.18	1,131,200
Jul 09, 2024	76.77	76.83	76.75	76.81	76.14	4,405,200
Jul 08, 2024	76.81	76.84	76.79	76.82	76.15	1,883,000
Jul 05, 2024	76.70	76.84	76.63	76.82	76.15	1,251,100
Jul 03, 2024	76.53	76.78	76.48	76.63	75.97	1,304,000
Jul 02, 2024	76.48	76.51	76.42	76.48	75.82	1,305,000
Jul 01, 2024	76.39	76.50	76.33	76.38	75.72	1,671,700
Jul 01, 2024	0.217 Dividend
Jun 28, 2024	76.72	76.85	76.68	76.70	75.82	1,007,700
Jun 27, 2024	76.66	76.75	76.66	76.71	75.83	1,290,300
Jun 26, 2024	76.64	76.76	76.62	76.66	75.78	1,399,000
Jun 25, 2024	76.70	76.77	76.70	76.76	75.88	1,304,900
Jun 24, 2024	76.73	76.77	76.71	76.74	75.86	1,216,000
Jun 21, 2024	76.77	76.81	76.70	76.74	75.86	1,197,900
Jun 20, 2024	76.67	76.72	76.41	76.72	75.84	1,694,000
Jun 18, 2024	76.66	76.80	76.66	76.76	75.88	1,777,300
Jun 17, 2024	76.67	76.68	76.60	76.62	75.74	1,681,300
Jun 14, 2024	76.76	76.86	76.72	76.75	75.87	1,496,700
Jun 13, 2024	76.68	76.77	76.66	76.70	75.82	1,099,300
Jun 12, 2024	76.62	76.74	76.56	76.56	75.68	1,239,200
Jun 11, 2024	76.31	76.40	76.25	76.38	75.50	1,223,400
Jun 10, 2024	76.27	76.31	76.26	76.29	75.42	1,240,600
Jun 07, 2024	76.38	76.38	76.29	76.29	75.42	1,507,600
Jun 06, 2024	76.53	76.60	76.53	76.59	75.71	2,280,600
Jun 05, 2024	76.50	76.57	76.43	76.56	75.68	1,252,900
Jun 04, 2024	76.37	76.51	76.36	76.47	75.59	1,326,900
Jun 03, 2024	76.23	76.35	76.22	76.34	75.46	1,340,800
Jun 03, 2024	0.22 Dividend
May 31, 2024	76.34	76.42	76.33	76.42	75.33	2,085,100
May 30, 2024	76.19	76.27	76.19	76.25	75.16	1,070,100
May 29, 2024	76.21	76.21	76.09	76.15	75.06	1,364,300
May 28, 2024	76.28	76.37	76.20	76.21	75.12	4,555,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,240.93+16.03(+0.07%)

S&P 5005,781.91-10.13(-0.17%)

DOW42,430.05-81.95(-0.19%)

CAD/USD0.7272-0.0022(-0.30%)

CRUDE OIL74.93+1.69(+2.31%)

Bitcoin CAD83,442.39-1,875.23(-2.20%)

STOCKS PULL BACK AFTER HOTTER-THAN-EXPECTED U.S. INFLATION PRINT

Vanguard Short-Term Bond Index Fund ETF Shares (BSV)

S&P/TSX
24,240.93
+16.03(+0.07%)

S&P 500
5,781.91
-10.13(-0.17%)

DOW
42,430.05
-81.95(-0.19%)

CAD/USD
0.7272
-0.0022(-0.30%)

CRUDE OIL
74.93
+1.69(+2.31%)

Bitcoin CAD
83,442.39
-1,875.23(-2.20%)