Canada markets close in 1 hour 33 minutes

Vanguard Short-Term Bond Index Fund (BSV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.57+0.00 (+0.01%)
As of 02:27PM EST. Market open.
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202275.5675.6175.5375.5775.571,933,924
Dec 08, 202275.5675.6875.5675.5775.573,458,200
Dec 07, 202275.5675.7375.4975.7275.724,908,800
Dec 06, 202275.4575.5075.4075.4675.463,419,200
Dec 05, 202275.5275.5975.3775.4075.403,356,200
Dec 02, 202275.4675.6975.4275.6675.663,336,400
Dec 01, 202275.4675.6475.3075.6475.643,817,100
Dec 01, 20220.113 Dividend
Nov 30, 202275.1275.5075.0775.5075.393,164,300
Nov 29, 202275.2075.2575.1775.2175.103,220,100
Nov 28, 202275.2775.3575.2275.2875.173,923,100
Nov 25, 202275.3175.3175.1475.2775.16822,700
Nov 23, 202275.1375.2675.0675.2375.122,215,900
Nov 22, 202275.1275.1575.0675.1375.023,186,700
Nov 21, 202275.1175.1775.0375.0674.952,494,700
Nov 18, 202275.1475.1975.0675.0874.973,364,600
Nov 17, 202275.1775.3875.0975.1875.072,895,400
Nov 16, 202275.3275.3675.2575.3375.224,939,500
Nov 15, 202275.2275.2675.1175.2675.152,964,300
Nov 14, 202275.0875.0975.0175.0774.963,470,400
Nov 11, 202275.0275.1675.0275.1275.013,638,700
Nov 10, 202274.8075.1974.8075.1275.013,453,500
Nov 09, 202274.3374.5274.3374.5074.392,822,400
Nov 08, 202274.2574.3974.2574.3774.262,922,200
Nov 07, 202274.2674.2974.2274.2374.122,327,700
Nov 04, 202274.2574.3574.1674.3174.204,097,900
Nov 03, 202274.1274.2574.0974.2374.124,999,700
Nov 02, 202274.4174.6874.2774.3474.232,862,000
Nov 01, 202274.6574.6974.4074.4274.312,681,600
Nov 01, 20220.112 Dividend
Oct 31, 202274.5974.6874.5074.5674.343,916,800
Oct 28, 202274.6874.8074.6674.7074.481,907,800
Oct 27, 202274.7474.8774.6774.8174.593,389,600
Oct 26, 202274.5874.6874.5674.6174.393,052,500
Oct 25, 202274.5074.6374.4774.5274.303,847,700
Oct 24, 202274.2574.4574.2374.3574.134,379,800
Oct 21, 202274.1774.4174.0374.3374.112,732,400
Oct 20, 202274.1774.2774.0774.0773.852,166,300
Oct 19, 202274.2974.3574.2274.2274.003,003,900
Oct 18, 202274.4774.5874.3974.4974.275,549,200
Oct 17, 202274.4774.5774.4074.4074.186,324,200
Oct 14, 202274.5874.6074.2874.3274.105,242,300
Oct 13, 202274.2674.5574.2274.4474.222,786,800
Oct 12, 202274.5274.6874.5274.6374.412,915,700
Oct 11, 202274.5774.7174.5574.5774.353,837,600
Oct 10, 202274.6374.6674.4974.5474.322,916,400
Oct 07, 202274.6274.7374.6274.6474.422,964,100
Oct 06, 202274.9974.9974.8074.8074.582,078,800
Oct 05, 202274.9975.0174.8874.9774.752,218,900
Oct 04, 202275.0575.2675.0575.0974.863,442,600
Oct 03, 202274.9475.2274.9275.0274.803,757,600
Oct 03, 20220.1 Dividend
Sept 30, 202274.9575.0374.7674.8274.5010,719,300
Sept 29, 202274.8574.9774.8174.9474.623,455,700
Sept 28, 202274.8175.1174.8075.0974.766,098,600
Sept 27, 202274.6774.7474.5074.5274.204,244,600
Sept 26, 202274.8574.8974.5874.6074.285,299,500
Sept 23, 202275.1775.1774.9374.9874.664,349,900
Sept 22, 202275.2275.2875.0575.1074.773,784,000
Sept 21, 202275.4975.4975.1975.3975.062,777,500
Sept 20, 202275.4575.5275.4175.4675.135,984,900
Sept 19, 202275.4975.5775.4775.5575.225,809,200
Sept 16, 202275.5675.7175.5375.6675.332,171,800
Sept 15, 202275.6275.7075.5875.6475.312,920,800
Sept 14, 202275.6675.7875.6675.7075.372,426,400
Sept 13, 202275.7675.8075.7275.7975.466,021,500
Sept 12, 202276.1276.1776.0276.0475.713,050,500
Sept 09, 202276.1676.2276.0676.0875.751,728,200
Sept 08, 202276.1776.2276.1276.1575.823,107,200
Sept 07, 202276.1376.2076.0976.1775.841,784,100
Sept 06, 202276.1676.1875.8076.0475.717,088,700
Sept 02, 202276.1976.3876.1976.2475.912,382,700
Sept 01, 202276.0176.1675.9976.1375.803,531,500
Sept 01, 20220.098 Dividend
Aug 31, 202276.3676.4376.2676.2975.862,437,900
Aug 30, 202276.3476.4676.2976.3875.952,103,600
Aug 29, 202276.4576.4776.4076.4275.991,997,300
Aug 26, 202276.5176.6376.4676.6376.202,451,200
Aug 25, 202276.5176.6476.5176.6176.186,703,600
Aug 24, 202276.5376.5676.4776.4876.051,761,200
Aug 23, 202276.5476.7676.5076.5976.1612,554,100
Aug 22, 202276.6676.8276.5476.5776.143,182,200
Aug 19, 202276.6676.7276.6276.7176.281,357,300
Aug 18, 202276.7876.8976.7876.8276.391,633,800
Aug 17, 202276.7576.7976.6376.7276.292,079,700
Aug 16, 202276.9977.0976.8677.0976.662,346,600
Aug 15, 202277.0077.0576.9676.9976.562,279,600
Aug 12, 202276.9576.9676.8376.9376.502,376,600
Aug 11, 202276.9677.1076.8176.8276.391,678,300
Aug 10, 202277.0077.0976.8776.8776.442,359,400
Aug 09, 202276.7776.8276.7476.7576.322,114,500
Aug 08, 202276.8476.9376.8376.8576.422,629,100
Aug 05, 202276.8176.8676.7676.8376.402,232,800
Aug 04, 202277.1677.2477.0577.2476.813,584,900
Aug 03, 202277.0477.0676.8077.0576.622,327,700
Aug 02, 202277.4177.4476.9677.0276.5910,093,000
Aug 01, 202277.3877.4677.3677.3976.962,667,500
Aug 01, 20220.094 Dividend
Jul 29, 202277.4277.5477.3777.4776.942,716,900
Jul 28, 202277.4977.5277.3777.4676.932,147,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...