Vanguard Short-Term Bond ETF Historical Stock Prices

(ETF)
BSV 
$80.075
*  
0.005
0.01%
Get BSV Alerts
*Delayed - data as of Sep. 30, 2014 15:42 ET  -  Find a broker to begin trading BSV now


Community Rating:
View:    BSV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
15:42  80.05  80.10  80.04  80.075 1,064,737
09/29/2014 80.04 80.08 80.0101 80.07 2,838,715
09/26/2014 80.07 80.07 80.01 80.05 2,728,728
09/25/2014 80.04 80.1 80.02 80.09 1,233,547
09/24/2014 80.07 80.07 80.01 80.04 1,214,801
09/23/2014 80.04 80.07 80 80.05 947,087
09/22/2014 79.99 80.03 79.97 80.01 1,250,469
09/19/2014 79.97 79.98 79.92 79.96 832,530
09/18/2014 79.94 79.96 79.91 79.95 684,893
09/17/2014 80.06 80.14 79.96 79.97 1,498,520
09/16/2014 80.06 80.06 80 80.03 577,301
09/15/2014 79.97 80.01 79.93 80 1,569,527
09/12/2014 79.96 79.96 79.91 79.94 1,007,444
09/11/2014 80 80.04 79.97 79.99 1,379,327
09/10/2014 79.95 79.98 79.94 79.94 3,004,522
09/09/2014 80.04 80.04 79.99 80.02 565,279
09/08/2014 80.15 80.18 80.1 80.11 742,788
09/05/2014 80.18 80.2 80.14 80.15 599,425
09/04/2014 80.14 80.16 80.08 80.12 706,946
09/03/2014 80.08 80.12 80.045 80.11 1,031,331
09/02/2014 80.19 80.19 80.08 80.11 1,214,935
08/29/2014 80.26 80.32 80.22 80.27 560,342
08/28/2014 80.25 80.26 80.2 80.22 625,265
08/27/2014 80.23 80.24 80.2 80.22 561,163
08/26/2014 80.21 80.22 80.17 80.21 984,581
08/25/2014 80.18 80.1871 80.13 80.15 852,555
08/22/2014 80.22 80.24 80.16 80.21 651,495
08/21/2014 80.2 80.23 80.19 80.2 880,462
08/20/2014 80.26 80.3 80.1793 80.21 1,490,490
08/19/2014 80.32 80.35 80.27 80.3 782,363
08/18/2014 80.32 80.34 80.27 80.29 882,538
08/15/2014 80.34 80.41 80.26 80.3 5,318,135
08/14/2014 80.35 80.38 80.33 80.36 871,641
08/13/2014 80.31 80.3375 80.29 80.3 1,077,500
08/12/2014 80.27 80.3 80.24 80.26 452,288
08/11/2014 80.28 80.3 80.25 80.3 658,336
08/08/2014 80.33 80.3699 80.27 80.28 740,787
08/07/2014 80.25 80.31 80.2266 80.31 917,757
08/06/2014 80.23 80.27 80.22 80.24 935,670
08/05/2014 80.2 80.23 80.165 80.18 1,327,861
08/04/2014 80.18 80.22 80.17 80.22 1,176,284
08/01/2014 80.11 80.18 80.08 80.17 1,141,574
07/31/2014 80.02 80.11 80.02 80.07 1,036,486
07/30/2014 80.08 80.09 80.01 80.08 870,271
07/29/2014 80.17 80.1799 80.13 80.15 521,532
07/28/2014 80.17 80.17 80.12 80.1407 556,318
07/25/2014 80.16 80.18 80.13 80.17 531,372
07/24/2014 80.14 80.17 80.1244 80.155 651,290
07/23/2014 80.23 80.23 80.2 80.2 1,663,126
07/22/2014 80.2 80.21 80.15 80.21 599,423
07/21/2014 80.2 80.21 80.14 80.16 691,374
07/18/2014 80.24 80.24 80.18 80.2 600,681
07/17/2014 80.2 80.26 80.1661 80.25 706,863
07/16/2014 80.17 80.18 80.13 80.17 2,281,944
07/15/2014 80.18 80.25 80.14 80.16 876,100
07/14/2014 80.22 80.24 80.19 80.2 868,486
07/11/2014 80.24 80.2727 80.21 80.25 405,154
07/10/2014 80.24 80.25 80.19 80.22 729,093
07/09/2014 80.11 80.19 80.05 80.18 1,008,861
07/08/2014 80.12 80.15 80.1 80.12 873,204
07/07/2014 80.07 80.09 80.05 80.08 1,553,841
07/03/2014 80.06 80.11 80.04 80.07 1,172,413
07/02/2014 80.16 80.16 80.11 80.15 949,151
07/01/2014 80.21 80.2499 80.2 80.23 562,370
06/30/2014 80.33 80.35 80.28 80.34 548,215
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?