Vanguard Short-Term Bond ETF Historical Stock Prices

(ETF)
BSV 
$80.2
*  
0.03
0.04%
Get BSV Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading BSV now


Community Rating:
 
 
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 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.30  80.34  80.17  80.20 1,877,014
07/07/2015 80.3 80.34 80.17 80.18 1,986,841
07/06/2015 80.2 80.23 80.12 80.17 1,236,022
07/02/2015 80.09 80.12 80.05 80.09 711,744
07/01/2015 79.98 79.98 79.9 79.95 7,346,778
06/30/2015 80.18 80.24 80.11 80.19 1,220,988
06/29/2015 80.13 80.22 80.05 80.2 1,617,896
06/26/2015 79.98 79.98 79.94 79.98 443,842
06/25/2015 80.03 80.05 79.96 80.03 739,786
06/24/2015 80.06 80.1 80.02 80.07 1,611,989
06/23/2015 80.03 80.08 80.01 80.06 671,826
06/22/2015 80.14 80.16 80.06 80.07 457,168
06/19/2015 80.17 80.23 80.16 80.18 1,084,395
06/18/2015 80.13 80.16 80.06 80.14 1,071,791
06/17/2015 80.02 80.1 79.9 80.1 1,627,802
06/16/2015 80.02 80.0599 80 80.05 998,829
06/15/2015 80.04 80.08 79.98 80 758,946
06/12/2015 79.95 80.0199 79.9372 79.97 655,396
06/11/2015 79.94 80 79.89 80 1,037,497
06/10/2015 79.94 79.97 79.9 79.92 1,638,722
06/09/2015 79.98 80 79.93 79.97 1,567,046
06/08/2015 79.98 80.04 79.98 80.01 936,948
06/05/2015 79.92 79.98 79.88 79.97 1,094,283
06/04/2015 80.09 80.14 80.03 80.11 603,683
06/03/2015 80.1 80.1 80.03 80.07 675,829
06/02/2015 80.15 80.16 80.11 80.16 666,503
06/01/2015 80.33 80.33 80.185 80.21 549,920
05/29/2015 80.37 80.41 80.34 80.38 835,867
05/28/2015 80.36 80.37 80.31 80.36 583,973
05/27/2015 80.29 80.32 80.241 80.32 679,438
05/26/2015 80.22 80.3062 80.2 80.3 586,152
05/22/2015 80.27 80.27 80.2 80.27 598,335
05/21/2015 80.3 80.35 80.26 80.31 786,704
05/20/2015 80.26 80.28 80.2 80.27 1,078,815
05/19/2015 80.25 80.26 80.185 80.2 1,322,886
05/18/2015 80.37 80.4 80.3 80.34 1,218,490
05/15/2015 80.38 80.45 80.3501 80.42 951,560
05/14/2015 80.29 80.36 80.27 80.34 524,853
05/13/2015 80.33 80.34 80.24 80.26 916,502
05/12/2015 80.21 80.24 80.1545 80.21 602,381
05/11/2015 80.31 80.32 80.2 80.22 568,264
05/08/2015 80.38 80.38 80.32 80.34 474,694
05/07/2015 80.18 80.23 80.16 80.22 2,378,149
05/06/2015 80.19 80.22 80.13 80.17 603,915
05/05/2015 80.25 80.2744 80.16 80.24 2,274,860
05/04/2015 80.24 80.28 80.2 80.22 795,602
05/01/2015 80.28 80.3 80.18 80.21 1,816,841
04/30/2015 80.33 80.41 80.28 80.37 1,372,084
04/29/2015 80.42 80.45 80.34 80.43 1,795,230
04/28/2015 80.5 80.51 80.45 80.45 528,769
04/27/2015 80.54 80.54 80.49 80.51 766,315
04/24/2015 80.54 80.55 80.5 80.53 869,540
04/23/2015 80.45 80.49 80.41 80.48 2,676,314
04/22/2015 80.53 80.53 80.41 80.41 703,708
04/21/2015 80.55 80.55 80.48 80.52 4,529,532
04/20/2015 80.59 80.59 80.51 80.52 796,582
04/17/2015 80.56 80.58 80.49 80.56 2,365,817
04/16/2015 80.54 80.59 80.5 80.57 569,373
04/15/2015 80.55 80.56 80.52 80.55 947,737
04/14/2015 80.55 80.55 80.48 80.48 590,188
04/13/2015 80.42 80.47 80.38 80.46 1,476,603
04/10/2015 80.46 80.47 80.385 80.41 937,315
04/09/2015 80.49 80.492 80.39 80.41 754,809
04/08/2015 80.57 80.57 80.46 80.49 1,667,917
04/07/2015 80.54 80.56 80.5 80.55 703,830
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?