Canada markets closed

Vanguard Short-Term Bond Index Fund (BSV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.12-0.23 (-0.30%)
At close: 04:00PM EST
76.12 0.00 (0.00%)
After hours: 04:25PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202376.1776.1976.0876.1276.122,509,200
Dec 07, 202376.2676.4076.2676.3576.353,963,800
Dec 06, 202376.3676.3676.2676.2776.273,527,100
Dec 05, 202376.1876.2976.1776.2776.272,418,300
Dec 04, 202376.1576.2276.0976.1376.134,955,100
Dec 01, 202375.9776.2975.9576.2776.272,257,100
Dec 01, 20230.185 Dividend
Nov 30, 202376.1776.2176.0976.1775.992,789,200
Nov 29, 202376.2176.3276.2076.2576.061,768,400
Nov 28, 202375.8776.0975.8476.0875.903,227,400
Nov 27, 202375.7675.8775.7575.8675.683,173,700
Nov 24, 202375.7475.7475.7075.7175.53612,200
Nov 22, 202375.8475.8475.7275.7875.603,414,000
Nov 21, 202375.7675.8375.7475.7875.601,425,100
Nov 20, 202375.6675.7375.6575.7175.531,594,000
Nov 17, 202375.7075.7275.6475.6975.512,012,900
Nov 16, 202375.6875.7575.6775.7175.537,382,700
Nov 15, 202375.5875.5875.4875.5375.351,796,600
Nov 14, 202375.5475.7275.5475.7075.522,460,100
Nov 13, 202375.1575.2675.1475.2675.082,868,500
Nov 10, 202375.3275.3375.1875.2175.031,484,700
Nov 09, 202375.4075.4075.2075.2175.031,805,400
Nov 08, 202375.3775.4475.3575.4175.231,814,100
Nov 07, 202375.3475.4475.3075.3975.212,000,100
Nov 06, 202375.3975.4075.2775.3075.122,264,600
Nov 03, 202375.4075.5575.3975.4675.281,702,300
Nov 02, 202375.2075.3075.1775.1975.013,391,300
Nov 01, 202374.7375.1674.7375.1574.972,204,500
Nov 01, 20230.186 Dividend
Oct 31, 202375.0075.0975.0075.0274.653,816,700
Oct 30, 202375.0475.0975.0275.0474.672,598,200
Oct 27, 202375.0675.1475.0675.1374.762,586,700
Oct 26, 202374.8675.0774.8675.0674.692,527,500
Oct 25, 202374.9074.9374.6574.8474.471,468,900
Oct 24, 202374.9775.0274.9074.9774.603,394,200
Oct 23, 202374.8175.0174.8174.9974.629,656,900
Oct 20, 202374.7974.9374.7974.8974.522,022,000
Oct 19, 202374.6574.7474.6174.7174.342,868,300
Oct 18, 202374.7274.7574.6374.6474.272,139,200
Oct 17, 202374.8174.8274.6874.7474.371,642,800
Oct 16, 202375.0375.0774.9874.9874.611,659,900
Oct 13, 202375.1075.1675.0575.0874.711,908,100
Oct 12, 202375.0675.1575.0075.0274.652,461,600
Oct 11, 202375.1475.1975.1075.1674.792,248,300
Oct 10, 202375.0975.2275.0775.1774.803,689,800
Oct 09, 202375.0475.2275.0475.2174.841,465,800
Oct 06, 202374.7874.9074.7774.8974.522,063,400
Oct 05, 202375.0175.0374.9474.9974.622,544,400
Oct 04, 202374.7474.9074.7274.8774.504,113,900
Oct 03, 202374.8574.8774.6874.6874.312,670,000
Oct 02, 202374.8074.9174.8074.8474.471,666,100
Oct 02, 20230.172 Dividend
Sept 29, 202375.2275.2775.1575.1774.632,867,600
Sept 28, 202374.9275.1474.9275.1174.572,212,700
Sept 27, 202375.1075.1574.9174.9774.436,189,600
Sept 26, 202375.1075.1875.0675.0974.554,563,100
Sept 25, 202375.0875.1775.0875.1274.583,043,000
Sept 22, 202375.0775.2175.0775.1874.642,986,100
Sept 21, 202375.0075.0875.0075.0474.501,524,400
Sept 20, 202375.2275.3075.0875.0974.552,384,900
Sept 19, 202375.2075.2374.9575.1674.622,126,400
Sept 18, 202375.2175.2875.1675.2674.721,564,100
Sept 15, 202375.2875.3275.2375.2674.721,571,300
Sept 14, 202375.3875.4075.2975.3074.761,643,100
Sept 13, 202375.2275.3775.2275.3374.791,193,600
Sept 12, 202375.2775.2975.2475.2574.711,964,000
Sept 11, 202375.2375.3275.2375.2974.751,366,600
Sept 08, 202375.3375.4175.2975.3074.761,543,200
Sept 07, 202375.2375.3275.2175.3174.771,153,100
Sept 06, 202375.3075.3075.1475.1574.611,418,800
Sept 05, 202375.3775.3975.2675.2874.742,864,500
Sept 01, 202375.5875.6575.4075.4274.882,024,100
Sept 01, 20230.171 Dividend
Aug 31, 202375.5875.6975.5875.6774.962,314,300
Aug 30, 202375.5575.6675.5575.5674.852,602,700
Aug 29, 202375.2975.5875.2675.5774.865,408,500
Aug 28, 202375.2675.3575.2575.3374.621,526,700
Aug 25, 202375.2975.3675.1975.2674.551,735,000
Aug 24, 202375.3175.4075.2075.3474.632,037,200
Aug 23, 202375.2675.4375.2675.3874.672,574,800
Aug 22, 202375.2475.2475.1575.1674.451,576,400
Aug 21, 202375.2075.2775.1975.2174.503,689,300
Aug 18, 202375.3275.3975.2975.3174.601,476,000
Aug 17, 202375.2275.3275.1875.2774.561,800,200
Aug 16, 202375.3175.3775.2075.2174.501,408,200
Aug 15, 202375.3075.4175.1075.3074.591,475,800
Aug 14, 202375.3475.3875.2775.3074.591,761,800
Aug 11, 202375.4575.5175.3975.4074.691,367,800
Aug 10, 202375.6875.7475.5275.5374.822,033,800
Aug 09, 202375.6775.7375.6475.6474.931,413,400
Aug 08, 202375.6775.7375.6475.6974.982,733,100
Aug 07, 202375.5875.6675.5775.6274.912,966,400
Aug 04, 202375.4875.6275.4875.5974.882,618,100
Aug 03, 202375.3375.3975.2975.3374.623,202,200
Aug 02, 202375.3175.4175.2875.3974.681,591,000
Aug 01, 202375.3775.4675.3575.3674.653,373,300
Aug 01, 20230.167 Dividend
Jul 31, 202375.5875.6975.5875.6874.801,910,700
Jul 28, 202375.5375.6275.5375.5874.707,968,600
Jul 27, 202375.5875.6475.4475.4774.591,693,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...