BSV - Vanguard Short-Term Bond Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202375.7375.7975.6575.7675.762,061,900
May 25, 202375.9376.0875.7975.7975.792,641,900
May 24, 202376.1776.1976.0276.0576.052,270,200
May 23, 202376.0876.1876.0376.1576.152,530,100
May 22, 202376.1676.2376.1176.1476.146,735,200
May 19, 202376.1176.3176.0776.1476.142,399,200
May 18, 202376.3076.3276.1976.2376.231,274,900
May 17, 202376.5076.5776.3876.4176.411,420,900
May 16, 202376.5776.7076.4876.5776.571,631,100
May 15, 202376.5976.6976.5976.6676.661,206,600
May 12, 202376.8476.8676.6676.7076.703,025,500
May 11, 202376.9777.0076.8476.8876.881,447,000
May 10, 202376.5876.8376.5876.7576.751,706,300
May 09, 202376.5476.5776.4976.5476.541,666,800
May 08, 202376.6276.6476.5076.5676.561,626,700
May 05, 202376.7776.8176.6776.7176.711,621,300
May 04, 202376.8377.1576.6976.9776.972,104,300
May 03, 202376.6976.8576.6576.8476.841,739,600
May 02, 202376.2876.6276.2876.5976.591,583,800
May 01, 202376.4176.4376.2676.2876.281,461,400
May 01, 20230.138 Dividend
Apr 28, 202376.6176.6676.5576.6476.501,560,500
Apr 27, 202376.5776.5976.4576.4976.351,372,500
Apr 26, 202376.8176.8276.6176.7276.581,814,400
Apr 25, 202376.6476.8476.5776.8276.681,376,500
Apr 24, 202376.3276.4776.3276.4676.321,227,000
Apr 21, 202376.4076.4776.3076.3176.172,879,700
Apr 20, 202376.2576.3976.2576.3776.231,337,000
Apr 19, 202376.2076.6676.1376.1676.022,090,000
Apr 18, 202376.2476.3376.2276.2476.101,655,300
Apr 17, 202376.3276.3376.2176.2376.091,756,500
Apr 14, 202376.4276.4776.3776.4376.291,507,000
Apr 13, 202376.6876.7576.5976.6076.463,047,600
Apr 12, 202376.6476.6576.4776.5976.454,284,900
Apr 11, 202376.4776.5076.3776.4276.284,029,900
Apr 10, 202376.4776.5176.4376.4976.352,022,900
Apr 06, 202376.8276.8676.7376.7576.612,178,300
Apr 05, 202376.8377.0076.7876.7976.654,790,800
Apr 04, 202376.4776.7276.4276.7076.564,275,000
Apr 03, 202376.2476.5076.2176.5076.361,820,500
Apr 03, 20230.138 Dividend
Mar 31, 202376.2476.4976.2476.4976.212,127,300
Mar 30, 202376.1576.2976.1576.2776.001,292,100
Mar 29, 202376.1176.2676.0976.2275.951,260,000
Mar 28, 202376.2476.3076.1976.2475.971,859,700
Mar 27, 202376.3876.5376.3276.3276.051,995,000
Mar 24, 202376.9076.9976.7476.7676.482,355,300
Mar 23, 202376.4576.7876.4576.6576.371,791,600
Mar 22, 202375.9076.5575.9076.4576.173,005,400
Mar 21, 202376.0076.1775.9276.0275.752,205,900
Mar 20, 202376.4276.4676.1676.2375.962,842,600
Mar 17, 202376.1176.5176.1176.4176.134,366,300
Mar 16, 202376.2376.3875.8575.9175.644,179,200
Mar 15, 202376.2176.4076.0076.2275.953,721,400
Mar 14, 202375.8375.8875.5775.7575.486,878,100
Mar 13, 202375.9776.2875.8575.9875.714,037,800
Mar 10, 202375.3075.4675.2275.4075.133,197,800
Mar 09, 202374.7674.9774.7674.9274.652,577,500
Mar 08, 202374.7574.8374.6374.6774.402,310,400
Mar 07, 202374.9474.9974.7274.7374.464,516,900
Mar 06, 202375.0175.0174.8874.9074.632,628,200
Mar 03, 202374.9474.9674.8374.9374.662,172,000
Mar 02, 202374.7674.8674.7574.8474.572,995,600
Mar 01, 202374.9374.9774.8274.8474.571,689,200
Mar 01, 20230.118 Dividend
Feb 28, 202375.0875.1775.0475.1774.782,470,500
Feb 27, 202375.1275.1775.1075.1574.764,631,800
Feb 24, 202375.1175.1175.0275.0774.683,264,200
Feb 23, 202375.2375.3075.1975.2874.893,532,900
Feb 22, 202375.2375.3275.2175.2174.823,366,800
Feb 21, 202375.2775.3175.1775.1974.801,688,000
Feb 17, 202375.3075.4375.2875.4375.042,106,900
Feb 16, 202375.3475.4175.2875.3474.953,440,000
Feb 15, 202375.3475.4175.3175.3574.961,833,000
Feb 14, 202375.4975.5175.3475.3874.991,968,200
Feb 13, 202375.5275.5875.5175.5875.192,840,900
Feb 10, 202375.6375.6775.5575.5675.173,099,500
Feb 09, 202375.8175.8175.6175.6375.241,872,600
Feb 08, 202375.7375.7875.6875.7775.382,017,100
Feb 07, 202375.7175.8675.6775.7175.321,708,700
Feb 06, 202375.8175.8175.6875.6875.292,240,000
Feb 03, 202376.0776.1575.9775.9975.603,344,000
Feb 02, 202376.4076.4576.3276.3275.934,525,400
Feb 01, 202376.1276.3376.0076.3275.933,242,900
Feb 01, 20230.128 Dividend
Jan 31, 202376.1176.2276.0876.2175.692,096,000
Jan 30, 202376.0576.0876.0076.0275.503,466,300
Jan 27, 202376.1076.1476.0876.1375.613,540,500
Jan 26, 202376.2076.2376.1376.1775.652,091,800
Jan 25, 202376.1876.2876.1676.2375.712,678,000
Jan 24, 202376.1176.2076.0676.1875.661,476,700
Jan 23, 202376.1376.1876.0876.0875.563,461,800
Jan 20, 202376.1976.2176.1376.2175.691,933,200
Jan 19, 202376.3076.3576.2576.3275.805,963,500
Jan 18, 202376.3476.3876.2876.3375.813,027,000
Jan 17, 202376.0376.1275.8276.0975.574,879,900
Jan 13, 202376.1276.1675.9976.0075.485,528,200
Jan 12, 202376.0276.1876.0176.1675.643,868,200
Jan 11, 202375.8975.9175.8475.9075.385,078,500
Jan 10, 202375.8175.8475.7475.8475.321,684,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...