Vanguard Short-Term Bond ETF (BSV)

BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	78.13	78.40	78.07	78.10	-	-0.08%	1,189,202
May 27, 2025	78.14	78.19	78.10	78.16	78.16	0.09%	1,425,469
May 23, 2025	78.14	78.18	78.06	78.09	78.09	0.09%	1,755,095
May 22, 2025	78.00	78.04	77.95	78.02	78.02	0.10%	1,798,606
May 21, 2025	78.00	78.01	77.91	77.94	77.94	-0.17%	5,285,437
May 20, 2025	78.03	78.09	78.00	78.07	78.07	-	1,625,641
May 19, 2025	77.94	78.07	77.93	78.07	78.07	0.09%	1,850,451
May 16, 2025	78.12	78.13	77.99	78.00	78.00	-0.01%	2,263,352
May 15, 2025	77.92	78.01	77.87	78.01	78.01	0.30%	2,044,706
May 14, 2025	77.90	77.93	77.78	77.78	77.78	-0.17%	3,308,248
May 13, 2025	77.96	77.98	77.87	77.91	77.91	0.01%	2,215,081
May 12, 2025	77.90	77.97	77.87	77.90	77.90	-0.26%	2,504,326
May 9, 2025	78.16	78.20	78.09	78.10	78.10	0.04%	1,526,464
May 8, 2025	78.25	78.30	78.04	78.07	78.07	-0.26%	1,572,484
May 7, 2025	78.25	78.31	78.12	78.27	78.27	0.05%	1,743,709
May 6, 2025	78.17	78.25	78.15	78.23	78.23	0.10%	2,609,323
May 5, 2025	78.17	78.28	78.08	78.15	78.15	-	1,592,276
May 2, 2025	78.25	78.28	78.09	78.15	78.15	-0.24%	2,949,970
May 1, 2025	78.54	78.61	78.30	78.34	78.34	-0.56%	1,997,693
Apr 30, 2025	78.68	78.78	78.60	78.78	78.54	0.14%	1,289,697
Apr 29, 2025	78.55	78.67	78.53	78.67	78.43	0.11%	1,452,851
Apr 28, 2025	78.42	78.60	78.40	78.58	78.34	0.17%	1,239,292
Apr 25, 2025	78.35	78.45	78.32	78.45	78.21	0.17%	1,995,982
Apr 24, 2025	78.26	78.34	78.20	78.32	78.09	0.24%	1,467,764
Apr 23, 2025	78.31	78.35	78.10	78.13	77.90	-0.06%	4,166,567
Apr 22, 2025	78.25	78.29	78.16	78.18	77.95	-0.05%	1,705,893
Apr 21, 2025	78.26	78.36	78.22	78.22	77.99	-0.04%	2,165,747
Apr 17, 2025	78.25	78.30	78.19	78.25	78.02	0.01%	1,745,963
Apr 16, 2025	78.16	78.28	78.10	78.24	78.01	0.19%	34,528,136
Apr 15, 2025	78.05	78.14	78.03	78.09	77.86	0.14%	1,615,288
Apr 14, 2025	77.84	78.04	77.84	77.98	77.75	0.31%	2,067,030
Apr 11, 2025	77.86	77.94	77.59	77.74	77.51	-0.24%	3,036,033
Apr 10, 2025	77.98	78.13	77.89	77.93	77.70	-0.14%	2,643,118
Apr 9, 2025	78.04	78.11	77.66	78.04	77.81	-0.12%	4,280,352
Apr 8, 2025	78.02	78.24	78.02	78.13	77.90	-0.10%	9,258,137
Apr 7, 2025	78.47	78.52	78.08	78.21	77.98	-0.32%	16,590,899
Apr 4, 2025	78.65	78.78	78.40	78.46	78.22	0.03%	4,176,815
Apr 3, 2025	78.38	78.49	78.36	78.44	78.20	0.49%	4,456,119
Apr 2, 2025	78.18	78.18	78.00	78.06	77.83	-0.06%	1,202,022
Apr 1, 2025	78.06	78.17	78.06	78.11	77.88	-0.22%	1,945,410
Mar 31, 2025	78.30	78.34	78.22	78.28	77.80	0.05%	2,146,887
Mar 28, 2025	78.10	78.26	78.10	78.24	77.76	0.26%	1,521,953
Mar 27, 2025	78.00	78.06	77.99	78.04	77.56	0.06%	2,782,865
Mar 26, 2025	78.00	78.04	77.96	77.99	77.51	-0.05%	1,170,945
Mar 25, 2025	78.01	78.07	77.96	78.03	77.55	0.09%	2,140,729
Mar 24, 2025	78.06	78.09	77.96	77.96	77.48	-0.23%	1,734,376
Mar 21, 2025	78.16	78.20	78.12	78.14	77.66	0.06%	1,358,146
Mar 20, 2025	78.18	78.19	78.06	78.09	77.61	0.06%	1,698,950
Mar 19, 2025	77.86	78.07	77.83	78.04	77.56	0.15%	1,432,449
Mar 18, 2025	77.86	77.95	77.85	77.92	77.44	0.09%	1,606,408

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.