Vanguard Short-Term Bond ETF Historical Stock Prices

(ETF)
BSV 
$80.43
*  
0.02
0.02%
Get BSV Alerts
*Delayed - data as of Jan. 28, 2015 11:54 ET  -  Find a broker to begin trading BSV now


Community Rating:
View:    BSV Real Time
 
 
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

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

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
11:54  80.44  80.47  80.413  80.43 250,802
01/27/2015 80.49 80.526 80.43 80.45 1,328,039
01/26/2015 80.43 80.46 80.38 80.41 1,796,787
01/23/2015 80.41 80.48 80.4 80.44 1,862,127
01/22/2015 80.55 80.55 80.35 80.39 1,563,542
01/21/2015 80.45 80.54 80.4 80.41 1,324,357
01/20/2015 80.57 80.61 80.47 80.5 1,683,825
01/16/2015 80.57 80.65 80.52 80.58 4,209,048
01/15/2015 80.54 80.65 80.47 80.64 1,242,101
01/14/2015 80.49 80.52 80.43 80.48 917,083
01/13/2015 80.27 80.38 80.27 80.35 1,848,904
01/12/2015 80.31 80.34 80.2525 80.27 1,393,843
01/09/2015 80.17 80.28 80.17 80.25 1,269,807
01/08/2015 80.17 80.18 80.12 80.17 1,190,739
01/07/2015 80.15 80.16 80.08 80.16 1,841,368
01/06/2015 80.1 80.26 80.06 80.09 2,670,821
01/05/2015 79.95 80.05 79.9201 80.02 1,532,753
01/02/2015 79.95 80.0097 79.93 79.95 934,624
12/31/2014 79.95 80 79.885 79.95 1,578,537
12/30/2014 79.91 79.95 79.88 79.91 1,828,430
12/29/2014 79.83 79.93 79.82 79.88 3,749,908
12/26/2014 79.74 79.83 79.73 79.77 1,603,208
12/24/2014 79.74 79.75 79.7 79.74 978,110
12/23/2014 79.87 79.87 79.73 79.73 2,087,776
12/22/2014 80.03 80.09 80.0202 80.04 1,267,733
12/19/2014 80.09 80.09 80.02 80.04 1,117,859
12/18/2014 80.12 80.14 80.01 80.06 1,126,715
12/17/2014 80.27 80.33 80.1436 80.2 1,528,681
12/16/2014 80.27 80.29 80.2 80.27 1,267,503
12/15/2014 80.22 80.28 80.15 80.16 1,496,321
12/12/2014 80.22 80.33 80.157 80.3 1,320,133
12/11/2014 80.14 80.17 80.08 80.13 1,228,899
12/10/2014 80.09 80.2 80.08 80.2 3,062,840
12/09/2014 80.08 80.179 80.08 80.13 986,588
12/08/2014 80.04 80.1 80 80.08 959,245
12/05/2014 80.13 80.13 80.03 80.04 1,431,354
12/04/2014 80.23 80.28 80.2 80.28 724,997
12/03/2014 80.21 80.25 80.19 80.245 1,607,481
12/02/2014 80.3 80.31 80.2 80.23 1,199,378
12/01/2014 80.43 80.46 80.36 80.375 959,613
11/28/2014 80.42 80.44 80.37 80.44 299,285
11/26/2014 80.37 80.39 80.34 80.36 756,783
11/25/2014 80.25 80.33 80.25 80.33 858,538
11/24/2014 80.27 80.3 80.23 80.3 662,319
11/21/2014 80.25 80.27 80.2001 80.27 946,119
11/20/2014 80.27 80.27 80.2 80.24 728,506
11/19/2014 80.18 80.26 80.17 80.21 798,849
11/18/2014 80.18 80.26 80.18 80.22 723,950
11/17/2014 80.24 80.25 80.19 80.19 485,913
11/14/2014 80.17 80.24 80.14 80.23 511,909
11/13/2014 80.18 80.22 80.15 80.18 755,321
11/12/2014 80.22 80.22 80.15 80.15 543,512
11/11/2014 80.15 80.2 80.11 80.13 838,473
11/10/2014 80.23 80.23 80.15 80.15 735,407
11/07/2014 80.17 80.24 80.12 80.21 752,322
11/06/2014 80.15 80.16 80.08 80.1 700,273
11/05/2014 80.16 80.164 80.11 80.12 2,125,951
11/04/2014 80.22 80.22 80.14 80.17 1,079,637
11/03/2014 80.21 80.23 80.1075 80.17 1,509,561
10/31/2014 80.28 80.33 80.26 80.31 1,100,556
10/30/2014 80.33 80.35 80.28 80.3 1,207,061
10/29/2014 80.42 80.44 80.28 80.3 862,790
10/28/2014 80.48 80.5068 80.42 80.42 1,392,707
10/27/2014 80.49 80.506 80.425 80.46 1,499,042
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?