Vanguard Short-Term Bond ETF (BSV)
NYSEARCA: BSV · Real-Time Price · USD
78.60
+0.48 (0.61%)
Aug 1, 2025, 4:00 PM - Market closed
BSV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 78.45 | 78.62 | 78.44 | 78.60 | 78.60 | 0.28% | 3,657,504 |
Jul 31, 2025 | 78.42 | 78.46 | 78.37 | 78.38 | 78.12 | -0.01% | 1,723,880 |
Jul 30, 2025 | 78.40 | 78.52 | 78.37 | 78.39 | 78.13 | -0.13% | 1,908,777 |
Jul 29, 2025 | 78.40 | 78.49 | 78.39 | 78.49 | 78.23 | 0.14% | 1,331,306 |
Jul 28, 2025 | 78.37 | 78.40 | 78.35 | 78.38 | 78.12 | -0.03% | 1,449,375 |
Jul 25, 2025 | 78.37 | 78.40 | 78.35 | 78.40 | 78.14 | 0.06% | 1,293,910 |
Jul 24, 2025 | 78.29 | 78.36 | 78.29 | 78.35 | 78.09 | -0.06% | 1,501,441 |
Jul 23, 2025 | 78.45 | 78.47 | 78.39 | 78.40 | 78.14 | -0.13% | 1,724,553 |
Jul 22, 2025 | 78.46 | 78.51 | 78.45 | 78.50 | 78.24 | 0.09% | 1,471,911 |
Jul 21, 2025 | 78.44 | 78.46 | 78.40 | 78.43 | 78.17 | 0.10% | 1,485,433 |
Jul 18, 2025 | 78.36 | 78.39 | 78.32 | 78.35 | 78.09 | 0.15% | 1,541,754 |
Jul 17, 2025 | 78.27 | 78.28 | 78.21 | 78.23 | 77.97 | -0.04% | 3,894,310 |
Jul 16, 2025 | 78.16 | 78.28 | 78.16 | 78.26 | 78.00 | 0.19% | 1,487,240 |
Jul 15, 2025 | 78.24 | 78.25 | 78.10 | 78.11 | 77.85 | -0.15% | 1,285,823 |
Jul 14, 2025 | 78.23 | 78.26 | 78.19 | 78.23 | 77.97 | 0.01% | 5,305,712 |
Jul 11, 2025 | 78.23 | 78.23 | 78.18 | 78.22 | 77.96 | -0.06% | 1,949,944 |
Jul 10, 2025 | 78.27 | 78.28 | 78.22 | 78.27 | 78.01 | - | 1,392,203 |
Jul 9, 2025 | 78.21 | 78.28 | 78.19 | 78.27 | 78.01 | 0.14% | 1,882,386 |
Jul 8, 2025 | 78.14 | 78.17 | 78.13 | 78.16 | 77.90 | -0.05% | 1,487,787 |
Jul 7, 2025 | 78.23 | 78.24 | 78.18 | 78.20 | 77.94 | -0.05% | 2,972,622 |
Jul 3, 2025 | 78.25 | 78.26 | 78.20 | 78.24 | 77.98 | -0.13% | 2,249,315 |
Jul 2, 2025 | 78.33 | 78.45 | 78.31 | 78.34 | 78.08 | -0.01% | 1,539,645 |
Jul 1, 2025 | 78.41 | 78.43 | 78.31 | 78.35 | 78.09 | -0.44% | 5,618,652 |
Jun 30, 2025 | 78.66 | 78.70 | 78.62 | 78.70 | 78.19 | 0.13% | 1,515,200 |
Jun 27, 2025 | 78.60 | 78.67 | 78.59 | 78.60 | 78.09 | -0.08% | 2,882,532 |
Jun 26, 2025 | 78.60 | 78.66 | 78.57 | 78.66 | 78.15 | 0.18% | 1,347,197 |
Jun 25, 2025 | 78.48 | 78.54 | 78.45 | 78.52 | 78.01 | -0.03% | 1,537,842 |
Jun 24, 2025 | 78.39 | 78.54 | 78.38 | 78.54 | 78.03 | 0.18% | 2,018,883 |
Jun 23, 2025 | 78.31 | 78.46 | 78.31 | 78.40 | 77.89 | 0.17% | 2,786,894 |
Jun 20, 2025 | 78.19 | 78.30 | 78.18 | 78.27 | 77.76 | 0.10% | 2,095,519 |
Jun 18, 2025 | 78.22 | 78.31 | 78.15 | 78.19 | 77.68 | 0.05% | 2,092,334 |
Jun 17, 2025 | 78.13 | 78.18 | 78.09 | 78.15 | 77.65 | 0.09% | 1,688,018 |
Jun 16, 2025 | 78.09 | 78.18 | 78.08 | 78.08 | 77.58 | -0.04% | 1,292,968 |
Jun 13, 2025 | 78.13 | 78.15 | 78.05 | 78.11 | 77.61 | -0.09% | 1,913,919 |
Jun 12, 2025 | 78.20 | 78.21 | 78.15 | 78.18 | 77.67 | 0.12% | 1,419,348 |
Jun 11, 2025 | 78.06 | 78.10 | 78.02 | 78.09 | 77.59 | 0.21% | 1,489,166 |
Jun 10, 2025 | 77.95 | 77.99 | 77.93 | 77.93 | 77.43 | 0.04% | 1,823,666 |
Jun 9, 2025 | 77.88 | 77.95 | 77.88 | 77.90 | 77.40 | 0.04% | 8,545,543 |
Jun 6, 2025 | 77.95 | 77.95 | 77.86 | 77.87 | 77.37 | -0.28% | 2,017,690 |
Jun 5, 2025 | 78.16 | 78.21 | 78.06 | 78.09 | 77.59 | -0.13% | 1,663,710 |
Jun 4, 2025 | 78.10 | 78.21 | 78.07 | 78.19 | 77.68 | 0.24% | 1,662,417 |
Jun 3, 2025 | 78.07 | 78.09 | 77.97 | 78.00 | 77.50 | -0.06% | 1,503,344 |
Jun 2, 2025 | 78.05 | 78.11 | 77.99 | 78.05 | 77.55 | -0.40% | 1,659,563 |
May 30, 2025 | 78.27 | 78.48 | 78.25 | 78.36 | 77.60 | 0.17% | 1,742,401 |
May 29, 2025 | 78.17 | 78.25 | 78.17 | 78.23 | 77.47 | 0.17% | 4,654,380 |
May 28, 2025 | 78.13 | 78.40 | 78.07 | 78.10 | 77.34 | -0.08% | 1,717,835 |
May 27, 2025 | 78.14 | 78.19 | 78.10 | 78.16 | 77.40 | 0.09% | 1,425,469 |
May 23, 2025 | 78.14 | 78.18 | 78.06 | 78.09 | 77.33 | 0.09% | 1,755,095 |
May 22, 2025 | 78.00 | 78.04 | 77.95 | 78.02 | 77.26 | 0.10% | 1,798,606 |
May 21, 2025 | 78.00 | 78.01 | 77.91 | 77.94 | 77.18 | -0.17% | 5,285,437 |