Canada markets closed

Vanguard Short-Term Bond Index Fund (BSV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.71-0.11 (-0.14%)
At close: 04:00PM EDT
76.68 -0.03 (-0.04%)
After hours: 06:28PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202276.6676.7276.6276.7176.711,357,300
Aug 18, 202276.7876.8976.7876.8276.821,633,800
Aug 17, 202276.7576.7976.6376.7276.722,079,700
Aug 16, 202276.9977.0976.8677.0977.092,346,600
Aug 15, 202277.0077.0576.9676.9976.992,279,600
Aug 12, 202276.9576.9676.8376.9376.932,376,600
Aug 11, 202276.9677.1076.8176.8276.821,678,300
Aug 10, 202277.0077.0976.8776.8776.872,359,400
Aug 09, 202276.7776.8276.7476.7576.752,114,500
Aug 08, 202276.8476.9376.8376.8576.852,629,100
Aug 05, 202276.8176.8676.7676.8376.832,232,800
Aug 04, 202277.1677.2477.0577.2477.243,584,900
Aug 03, 202277.0477.0676.8077.0577.052,327,700
Aug 02, 202277.4177.4476.9677.0277.0210,093,000
Aug 01, 202277.3877.4677.3677.3977.392,667,500
Aug 01, 20220.094 Dividend
Jul 29, 202277.4277.5477.3777.4777.382,716,900
Jul 28, 202277.4977.5277.3777.4677.372,147,700
Jul 27, 202277.0477.2677.0377.1877.092,149,500
Jul 26, 202277.1177.2077.0277.0376.941,599,700
Jul 25, 202277.0477.1277.0177.0576.961,995,100
Jul 22, 202277.0977.2677.0577.1477.051,790,600
Jul 21, 202276.5776.8776.5776.8576.761,767,500
Jul 20, 202276.6576.6676.5076.5276.435,048,900
Jul 19, 202276.6276.7176.5176.5176.422,272,000
Jul 18, 202276.6576.6776.5676.6376.541,857,600
Jul 15, 202276.5576.7976.5576.6776.583,199,600
Jul 14, 202276.4576.6776.3976.6276.532,359,800
Jul 13, 202276.5476.7976.4776.6876.593,872,700
Jul 12, 202276.8376.8576.7276.7476.651,922,300
Jul 11, 202276.7176.8176.6676.6976.601,621,700
Jul 08, 202276.6476.6876.5876.6376.543,235,700
Jul 07, 202276.8876.8876.7376.7976.706,677,200
Jul 06, 202277.1877.1876.8476.8476.754,731,600
Jul 05, 202277.3577.3577.0977.1577.064,909,600
Jul 01, 202276.9477.2076.9477.0376.943,020,400
Jul 01, 20220.092 Dividend
Jun 30, 202276.7176.8876.7176.7976.602,945,700
Jun 29, 202276.3976.6076.3976.5976.415,503,500
Jun 28, 202276.3576.4676.3576.4676.282,202,900
Jun 27, 202276.4576.5676.3976.4376.252,659,500
Jun 24, 202276.4676.6976.4676.5676.386,014,200
Jun 23, 202276.5076.7776.5076.5676.383,050,400
Jun 22, 202276.3976.4776.3776.3876.207,883,600
Jun 21, 202276.0576.2276.0576.1575.9718,903,500
Jun 17, 202276.2676.2976.0976.2176.037,948,600
Jun 16, 202275.8476.2775.8476.2376.054,449,800
Jun 15, 202275.8876.2075.7676.1175.934,575,600
Jun 14, 202275.6876.0175.6575.6875.503,641,700
Jun 13, 202276.0476.1675.7575.9375.755,867,600
Jun 10, 202276.6776.6776.4776.4776.292,664,300
Jun 09, 202276.9076.9876.8976.9176.723,588,500
Jun 08, 202276.9777.0976.9777.0276.833,680,300
Jun 07, 202277.0577.1677.0577.0976.902,156,300
Jun 06, 202277.1477.1577.0477.0676.872,650,700
Jun 03, 202277.1677.2177.1577.2077.012,366,400
Jun 02, 202277.3477.3477.1877.2477.052,590,900
Jun 01, 202277.4177.4277.1877.2277.032,088,200
Jun 01, 20220.082 Dividend
May 31, 202277.5677.6177.4677.5477.272,575,600
May 27, 202277.7177.7577.6777.7477.473,358,900
May 26, 202277.6277.7877.6277.6877.414,206,300
May 25, 202277.5777.6977.5777.6477.373,618,400
May 24, 202277.2877.5677.2877.5677.294,104,800
May 23, 202277.3677.3677.2377.2576.982,829,700
May 20, 202277.3177.3777.2477.3377.062,664,100
May 19, 202277.3277.3377.2377.2376.962,434,200
May 18, 202277.0377.1677.0077.1076.832,762,000
May 17, 202277.1477.2077.0877.0976.824,576,900
May 16, 202277.2277.3577.2277.3277.053,438,600
May 13, 202277.2277.2577.1577.2176.946,864,500
May 12, 202277.2577.3777.2377.2877.013,538,400
May 11, 202276.8677.2276.8677.1476.8731,248,900
May 10, 202277.1077.2377.1077.1976.9225,611,800
May 09, 202276.9777.1376.7076.7076.433,498,800
May 06, 202276.6777.0176.6776.8576.584,115,400
May 05, 202276.9977.0576.8676.9676.693,931,200
May 04, 202276.8277.2076.7477.1276.8511,911,300
May 03, 202276.8776.9976.8376.8476.574,391,900
May 02, 202276.9076.9476.8676.8676.595,470,200
May 02, 20220.075 Dividend
Apr 29, 202277.0077.1176.9877.0376.697,189,700
Apr 28, 202277.2877.2877.1077.2076.864,071,700
Apr 27, 202277.4877.4877.2677.2976.954,462,700
Apr 26, 202277.2977.4077.2977.3877.043,797,800
Apr 25, 202277.2077.3677.1677.1976.853,996,100
Apr 22, 202276.8277.0476.8177.0076.663,764,400
Apr 21, 202276.9077.1476.8976.9876.643,541,100
Apr 20, 202277.1477.2477.1477.2176.873,470,700
Apr 19, 202277.2577.2877.0877.0976.753,685,900
Apr 18, 202277.4077.4477.3677.3877.043,407,500
Apr 14, 202277.5277.5877.4277.4377.094,173,500
Apr 13, 202277.6377.7877.6177.6377.293,588,700
Apr 12, 202277.4977.6277.4777.5677.223,313,100
Apr 11, 202277.2477.3577.2477.3176.974,789,900
Apr 08, 202277.3177.4177.3177.3477.004,452,300
Apr 07, 202277.5077.5677.4377.5077.165,007,700
Apr 06, 202277.3277.5377.3077.4277.084,327,700
Apr 05, 202277.6177.6877.3977.4277.082,958,200
Apr 04, 202277.6377.6877.5877.6877.342,827,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...