Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.81-0.09 (-0.12%)
At close: 04:00PM EDT
75.90 +0.09 (+0.12%)
After hours: 05:43PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202475.8275.9075.7575.8175.812,955,206
Apr 15, 202475.8975.9275.8075.9075.901,400,700
Apr 12, 202476.0376.0976.0276.0276.021,063,300
Apr 11, 202475.8775.9875.8775.9175.914,137,700
Apr 10, 202476.0676.0675.8675.8975.893,439,400
Apr 09, 202476.2976.3576.2676.3276.321,446,400
Apr 08, 202476.2576.2876.2176.2376.231,071,900
Apr 05, 202476.3476.4376.3276.3276.323,416,200
Apr 04, 202476.5376.5376.3776.4976.491,785,100
Apr 03, 202476.2976.3976.2476.3776.371,545,500
Apr 02, 202476.2776.3576.2576.3476.342,233,500
Apr 01, 202476.4476.6976.2776.3176.311,598,300
Apr 01, 20240.204 Dividend
Mar 28, 202476.7276.7576.6776.6776.471,403,500
Mar 27, 202476.6576.8076.6576.7976.591,694,900
Mar 26, 202476.6176.6876.6076.6676.462,162,700
Mar 25, 202476.6776.7776.6376.6376.434,733,500
Mar 22, 202476.7076.7376.6176.7076.501,454,500
Mar 21, 202476.5876.6576.5876.5876.381,299,000
Mar 20, 202476.4576.6376.4576.5876.382,120,600
Mar 19, 202476.3876.4876.3876.4776.272,495,200
Mar 18, 202476.3876.4076.3376.3476.141,365,300
Mar 15, 202476.4176.4176.3576.3576.151,182,900
Mar 14, 202476.5176.5176.4176.4376.231,570,100
Mar 13, 202476.5576.6576.5576.5676.361,821,200
Mar 12, 202476.6676.6976.6076.6176.411,119,000
Mar 11, 202476.7676.7776.6876.7276.521,648,600
Mar 08, 202476.7976.8676.7676.7776.571,825,000
Mar 07, 202476.6676.7276.6576.7276.522,168,300
Mar 06, 202476.7076.7076.5976.6176.411,421,600
Mar 05, 202476.5576.6476.5176.5876.381,602,600
Mar 04, 202476.4476.5276.4476.4676.261,436,400
Mar 01, 202476.3576.5876.3076.5576.352,416,800
Mar 01, 20240.188 Dividend
Feb 29, 202476.4976.6076.4976.5476.151,552,300
Feb 28, 202476.4376.5076.4376.4976.101,273,500
Feb 27, 202476.4176.4576.3876.3976.001,402,800
Feb 26, 202476.4576.4776.3776.4176.021,382,400
Feb 23, 202476.4376.5276.4076.4776.081,187,800
Feb 22, 202476.4476.5076.3976.4276.031,409,500
Feb 21, 202476.5876.6076.4576.4676.071,745,600
Feb 20, 202476.5776.6076.5376.5476.151,782,100
Feb 16, 202476.4076.4676.3976.4576.061,332,300
Feb 15, 202476.6176.6576.5476.5776.181,408,800
Feb 14, 202476.3976.5376.3976.4976.101,176,900
Feb 13, 202476.4776.4976.3476.3475.952,714,800
Feb 12, 202476.6876.7376.6576.7176.321,062,800
Feb 09, 202476.6076.6776.6076.6576.261,822,100
Feb 08, 202476.7276.7576.6876.7076.312,523,900
Feb 07, 202476.7676.8876.7576.7776.381,667,600
Feb 06, 202476.7176.8576.6876.8176.421,652,100
Feb 05, 202476.7176.7476.6276.6476.251,490,300
Feb 02, 202476.8176.9276.7976.8876.491,918,600
Feb 01, 202477.2077.2877.0977.2076.813,176,100
Feb 01, 20240.198 Dividend
Jan 31, 202477.1977.3177.1477.2576.661,773,300
Jan 30, 202477.0977.1176.9477.0176.421,982,400
Jan 29, 202477.0077.0877.0077.0776.482,021,900
Jan 26, 202476.9377.0076.9276.9376.341,391,200
Jan 25, 202476.9477.0276.8477.0076.411,671,300
Jan 24, 202477.0077.0376.8376.8376.241,618,100
Jan 23, 202476.8976.9076.8576.9076.311,366,100
Jan 22, 202476.9176.9576.9076.9076.311,692,200
Jan 19, 202476.8176.8576.7776.8576.261,665,200
Jan 18, 202476.9176.9376.8676.9176.322,147,800
Jan 17, 202476.8976.9276.8376.8776.282,091,600
Jan 16, 202477.1677.2277.0277.0776.482,327,600
Jan 12, 202477.1877.3277.1877.2476.651,957,900
Jan 11, 202476.8477.0876.8477.0676.473,230,700
Jan 10, 202476.8876.9376.8276.8376.241,983,300
Jan 09, 202476.7876.8976.7876.8676.272,886,400
Jan 08, 202476.7076.9276.7076.8276.232,263,200
Jan 05, 202476.7076.9076.6776.7076.112,936,500
Jan 04, 202476.7676.8176.6776.7676.171,970,000
Jan 03, 202476.6576.9076.6576.8676.272,297,300
Jan 02, 202476.8776.9076.8276.8476.252,945,000
Dec 29, 202376.9577.0476.9277.0276.431,951,200
Dec 28, 202377.0377.0376.9476.9776.381,917,100
Dec 27, 202376.8777.0376.8777.0376.442,717,200
Dec 26, 202376.8476.8876.7976.8376.241,872,900
Dec 22, 202376.8877.0376.8176.8876.291,811,500
Dec 22, 20230.195 Dividend
Dec 21, 202377.0177.1276.9877.0276.242,691,300
Dec 20, 202376.9376.9876.8376.9776.194,826,100
Dec 19, 202376.7076.8676.7076.8176.031,867,600
Dec 18, 202376.7276.8876.7276.7976.012,755,300
Dec 15, 202376.8376.8976.7676.8176.037,025,800
Dec 14, 202376.8076.9976.8076.9076.123,024,000
Dec 13, 202376.2076.7376.2076.7075.922,410,600
Dec 12, 202376.1176.1976.0976.1975.412,065,400
Dec 11, 202376.0576.1276.0076.1275.353,408,400
Dec 08, 202376.1776.1976.0876.1275.352,509,200
Dec 07, 202376.2676.4076.2676.3575.573,963,800
Dec 06, 202376.3676.3676.2676.2775.493,527,100
Dec 05, 202376.1876.2976.1776.2775.492,418,300
Dec 04, 202376.1576.2276.0976.1375.364,955,100
Dec 01, 202375.9776.2975.9576.2775.492,257,100
Dec 01, 20230.185 Dividend
Nov 30, 202376.1776.2176.0976.1775.212,789,200
Nov 29, 202376.2176.3276.2076.2575.291,768,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...