Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vanguard Short-Term Bond Index Fund ETF Shares BSV

Full chart Compare
Set alert

Price alert · BSV

All alert types
76.38 USD -0.03 (-0.04%)

Regular-session close

76.46 +0.08 +0.10%

After hours · Nov 13, 5:25 PM ET

76.38 Day range 76.49
76.21 52-week range 79.27
YTD
-3.08%
1 year
-3.06%

BSV price history

BSV daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202676.4076.4976.3876.38-0.03-0.04%1,833,998
Nov 12, 202676.5376.5676.4076.41-0.20-0.26%1,690,100
Nov 11, 202676.6076.6376.5576.61-0.06-0.08%1,639,800
Nov 10, 202676.7176.7376.5976.67-0.28-0.36%2,567,000
Nov 9, 202677.0277.0376.9276.95-0.03-0.04%2,306,600
Nov 6, 202676.9877.0776.9276.98-0.08-0.10%1,858,800
Nov 5, 202676.8177.0876.7477.06+0.19+0.25%2,981,700
Nov 4, 202676.7976.8976.7476.87+0.12+0.16%2,583,900
Nov 3, 202676.8076.8076.6276.75-0.05-0.07%2,962,000
Nov 2, 202676.7876.9876.6176.80-0.28-0.36%3,569,100
Oct 30, 202677.0277.0976.9777.08+0.17+0.22%2,348,400
Oct 29, 202676.8376.9576.8376.91+0.14+0.18%1,837,700
Oct 28, 202676.7776.8476.6776.77-0.01-0.01%2,223,100
Oct 27, 202676.7576.8076.7376.78+0.02+0.03%2,177,000
Oct 26, 202676.7976.8776.7576.76-0.03-0.04%3,150,800
Oct 23, 202676.8476.8776.7876.79-0.05-0.07%2,559,400
Oct 22, 202676.6676.9176.5976.84+0.31+0.41%2,391,100
Oct 21, 202676.5776.6276.4576.530.000.00%2,520,200
Oct 20, 202676.5676.6476.5076.530.000.00%1,909,300
Oct 19, 202676.6176.6476.5176.53-0.10-0.13%2,484,000
Oct 16, 202676.5676.6876.5376.63+0.07+0.09%2,735,400
Oct 15, 202676.6176.6876.5276.56+0.15+0.20%4,874,400
Oct 14, 202676.2076.4376.1676.41+0.04+0.05%3,088,000
Oct 13, 202676.4176.4476.3576.37-0.02-0.03%4,099,000
Oct 12, 202676.3676.4076.2776.39+0.01+0.01%2,022,300
Oct 9, 202676.3876.4276.3376.38-0.03-0.04%2,192,400
Oct 8, 202676.3276.4476.2576.41+0.05+0.07%3,625,100
Oct 7, 202676.2176.3876.2176.36+0.05+0.07%2,258,100
Oct 6, 202676.2976.3576.2776.31+0.06+0.08%3,453,400
Oct 5, 202676.2676.2776.1776.25+0.04+0.05%2,711,700
Oct 2, 202676.4876.4876.1876.21-0.09-0.12%5,761,700
Oct 1, 202676.1176.3576.0276.30-0.10-0.13%4,890,700
Sep 30, 202676.4576.4976.3476.40+0.03+0.04%3,447,300
Sep 29, 202676.3276.3976.2776.37+0.03+0.04%3,687,100
Sep 28, 202676.3576.4376.2776.34-0.16-0.21%2,846,400
Sep 25, 202676.4376.5076.3576.50+0.15+0.20%20,224,900
Sep 24, 202676.4976.5676.3476.35-0.07-0.09%2,988,400
Sep 23, 202676.6776.7276.3476.42-0.31-0.40%2,903,300
Sep 22, 202676.7276.7976.6676.73+0.03+0.04%1,664,000
Sep 21, 202676.7176.7376.6576.70+0.05+0.07%4,443,200
Sep 18, 202676.6876.6976.6476.65-0.12-0.16%1,669,100
Sep 17, 202676.7676.7876.7276.77+0.14+0.18%2,441,700
Sep 16, 202676.7676.8576.6276.63-0.07-0.09%2,225,300
Sep 15, 202676.7076.7376.6976.70-0.02-0.03%2,123,700
Sep 14, 202676.7276.8276.6776.72-0.02-0.03%2,157,000
Sep 11, 202676.8576.8876.7376.74-0.08-0.10%2,031,500
Sep 10, 202676.9577.0576.8276.82-0.28-0.36%2,275,300
Sep 9, 202677.1577.1877.0977.10-0.08-0.10%1,886,600
Sep 8, 202677.2177.3177.1477.18-0.04-0.05%1,790,800
Sep 4, 202677.2077.2477.1777.220.000.00%1,518,000
Sep 3, 202677.2877.2877.2277.22+0.06+0.08%2,601,300
Sep 2, 202677.1577.1777.1177.16+0.05+0.06%3,535,000
Sep 1, 202677.1777.2277.1077.11-0.39-0.50%3,922,500
Aug 31, 202677.4977.5377.4777.50+0.01+0.01%1,879,000
Aug 28, 202677.6777.7877.4777.49-0.17-0.22%1,756,000
Aug 27, 202677.6977.7177.6477.66-0.04-0.05%1,854,700
Aug 26, 202677.7777.7777.6577.70-0.03-0.04%1,700,000
Aug 25, 202677.7077.7577.6677.73+0.12+0.15%1,612,800
Aug 24, 202677.5777.8877.5677.61+0.04+0.05%2,014,500
Aug 21, 202677.6177.6577.5577.57-0.05-0.06%1,566,400
Aug 20, 202677.5878.0077.5877.62-0.06-0.08%1,781,400
Aug 19, 202677.7077.7177.6177.68+0.05+0.06%2,691,600
Aug 18, 202677.6077.6577.5877.63+0.02+0.03%1,741,500
Aug 17, 202677.5977.6777.5977.61-0.02-0.03%2,586,400
Aug 14, 202677.7277.7377.6377.63-0.06-0.08%1,891,500

65 days, newest first. Daily bars as drawn on the BSV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.