Vanguard Short-Term Bond ETF (BSV)

BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	78.74	78.82	78.74	78.80	78.80	0.08%	1,595,936
Oct 6, 2025	78.75	78.78	78.71	78.74	78.74	-0.05%	1,953,035
Oct 3, 2025	78.84	78.84	78.78	78.78	78.78	-0.05%	1,665,809
Oct 2, 2025	78.77	78.83	78.75	78.82	78.82	0.01%	1,573,307
Oct 1, 2025	78.80	78.82	78.74	78.81	78.81	-0.13%	1,705,896
Sep 30, 2025	78.92	78.98	78.90	78.91	78.66	0.03%	1,654,705
Sep 29, 2025	78.86	78.91	78.85	78.89	78.64	0.09%	1,529,614
Sep 26, 2025	78.81	78.86	78.79	78.82	78.57	0.04%	1,413,611
Sep 25, 2025	78.82	78.84	78.76	78.79	78.54	-0.15%	2,625,722
Sep 24, 2025	78.97	78.97	78.90	78.91	78.66	-0.08%	1,735,462
Sep 23, 2025	78.97	78.98	78.92	78.97	78.72	0.06%	1,964,445
Sep 22, 2025	78.98	79.00	78.92	78.92	78.67	-0.06%	1,993,639
Sep 19, 2025	78.95	78.99	78.93	78.97	78.72	0.03%	3,571,943
Sep 18, 2025	78.94	78.98	78.91	78.95	78.70	-0.06%	1,912,505
Sep 17, 2025	79.09	79.16	78.96	79.00	78.75	-0.09%	2,426,898
Sep 16, 2025	79.04	79.09	79.03	79.07	78.82	0.05%	2,181,047
Sep 15, 2025	79.01	79.04	79.01	79.03	78.78	0.10%	1,943,599
Sep 12, 2025	78.97	78.98	78.91	78.95	78.70	-0.04%	3,812,430
Sep 11, 2025	79.02	79.07	78.98	78.98	78.73	0.04%	2,913,404
Sep 10, 2025	78.99	79.01	78.95	78.95	78.70	0.03%	1,570,830
Sep 9, 2025	79.04	79.07	78.90	78.93	78.68	-0.10%	2,911,439
Sep 8, 2025	79.04	79.06	79.00	79.01	78.76	0.04%	2,952,248
Sep 5, 2025	79.04	79.07	78.97	78.98	78.73	0.19%	2,318,751
Sep 4, 2025	78.80	78.84	78.77	78.83	78.58	0.13%	1,719,321
Sep 3, 2025	78.65	78.76	78.64	78.73	78.48	0.09%	1,584,379
Sep 2, 2025	78.61	78.67	78.60	78.66	78.41	-0.39%	1,335,639
Aug 29, 2025	78.94	78.98	78.91	78.97	78.46	0.06%	2,256,386
Aug 28, 2025	78.88	78.93	78.87	78.92	78.41	-0.01%	1,280,000
Aug 27, 2025	78.84	78.93	78.82	78.93	78.42	0.10%	1,441,888
Aug 26, 2025	78.79	78.86	78.78	78.85	78.34	0.13%	1,711,927
Aug 25, 2025	78.74	78.77	78.72	78.75	78.24	-0.06%	1,153,166
Aug 22, 2025	78.62	78.83	78.61	78.80	78.29	0.31%	1,328,075
Aug 21, 2025	78.65	78.65	78.54	78.56	78.05	-0.13%	1,663,214
Aug 20, 2025	78.65	78.72	78.64	78.66	78.15	0.01%	1,733,313
Aug 19, 2025	78.63	78.66	78.62	78.65	78.14	0.09%	1,490,343
Aug 18, 2025	78.63	78.63	78.57	78.58	78.07	-0.04%	2,664,537
Aug 15, 2025	78.65	78.67	78.59	78.61	78.10	-0.01%	1,303,939
Aug 14, 2025	78.64	78.66	78.60	78.62	78.11	-0.13%	1,493,051
Aug 13, 2025	78.69	78.74	78.68	78.72	78.21	0.17%	1,225,242
Aug 12, 2025	78.54	78.60	78.53	78.59	78.08	0.06%	1,486,878
Aug 11, 2025	78.53	78.56	78.50	78.54	78.03	0.03%	1,372,843
Aug 8, 2025	78.56	78.57	78.51	78.52	78.01	-0.09%	1,853,290
Aug 7, 2025	78.61	78.63	78.56	78.59	78.08	-0.04%	1,700,668
Aug 6, 2025	78.57	78.63	78.55	78.62	78.11	0.04%	1,558,162
Aug 5, 2025	78.59	78.62	78.56	78.59	78.08	-0.04%	2,271,949
Aug 4, 2025	78.65	78.65	78.55	78.62	78.11	0.03%	2,426,781
Aug 1, 2025	78.45	78.62	78.44	78.60	78.09	0.28%	3,657,504
Jul 31, 2025	78.42	78.46	78.37	78.38	77.62	-0.01%	1,723,880
Jul 30, 2025	78.40	78.52	78.37	78.39	77.63	-0.13%	1,908,777
Jul 29, 2025	78.40	78.49	78.39	78.49	77.72	0.14%	1,331,306

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.