Vanguard Short-Term Bond ETF (BSV)

BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	79.17	79.19	79.10	79.14	79.14	-0.03%	1,634,771
Nov 26, 2025	79.13	79.16	79.08	79.16	79.16	-	2,945,778
Nov 25, 2025	79.08	79.18	79.07	79.16	79.16	0.06%	3,358,888
Nov 24, 2025	79.06	79.11	79.01	79.11	79.11	0.09%	7,770,043
Nov 21, 2025	79.04	79.05	78.97	79.04	79.04	0.16%	3,735,967
Nov 20, 2025	78.88	78.95	78.86	78.91	78.91	0.09%	2,536,263
Nov 19, 2025	78.91	78.91	78.82	78.84	78.84	-0.05%	7,119,170
Nov 18, 2025	78.89	78.91	78.81	78.88	78.88	0.14%	12,078,506
Nov 17, 2025	78.77	78.80	78.76	78.77	78.77	0.01%	2,898,320
Nov 14, 2025	78.88	78.88	78.75	78.76	78.76	-0.04%	3,314,889
Nov 13, 2025	78.78	78.83	78.78	78.79	78.79	-0.10%	3,892,566
Nov 12, 2025	78.87	78.89	78.82	78.87	78.87	-0.03%	4,487,955
Nov 11, 2025	78.83	78.90	78.81	78.89	78.89	0.14%	1,924,282
Nov 10, 2025	78.79	78.82	78.77	78.78	78.78	-0.05%	2,701,472
Nov 7, 2025	78.80	78.88	78.76	78.82	78.82	0.03%	3,434,943
Nov 6, 2025	78.75	78.81	78.74	78.80	78.80	0.19%	4,122,624
Nov 5, 2025	78.74	78.74	78.63	78.65	78.65	-0.11%	4,058,813
Nov 4, 2025	78.73	78.77	78.72	78.74	78.74	0.04%	5,224,980
Nov 3, 2025	78.70	78.74	78.67	78.71	78.71	-0.32%	2,521,154
Oct 31, 2025	78.98	79.00	78.94	78.96	78.69	0.04%	3,098,731
Oct 30, 2025	78.88	78.98	78.88	78.93	78.66	-0.06%	3,529,766
Oct 29, 2025	79.15	79.16	78.93	78.98	78.71	-0.24%	4,634,237
Oct 28, 2025	79.11	79.17	79.10	79.17	78.90	0.04%	2,987,898
Oct 27, 2025	79.13	79.14	79.08	79.14	78.87	-0.04%	2,455,175
Oct 24, 2025	79.19	79.19	79.12	79.17	78.90	0.08%	3,310,670
Oct 23, 2025	79.15	79.16	79.10	79.11	78.84	-0.09%	2,657,499
Oct 22, 2025	79.16	79.19	79.13	79.18	78.91	-	2,615,360
Oct 21, 2025	79.19	79.21	79.15	79.18	78.91	0.05%	2,610,456
Oct 20, 2025	79.14	79.15	79.11	79.14	78.87	-	2,608,891
Oct 17, 2025	79.18	79.18	79.08	79.14	78.87	-0.06%	24,961,223
Oct 16, 2025	79.03	79.19	79.01	79.19	78.92	0.20%	2,728,544
Oct 15, 2025	79.04	79.07	78.98	79.03	78.76	-0.03%	1,880,763
Oct 14, 2025	78.99	79.06	78.97	79.05	78.78	0.06%	1,561,440
Oct 13, 2025	78.90	79.02	78.90	79.00	78.73	0.14%	3,482,375
Oct 10, 2025	78.85	78.94	78.81	78.89	78.62	0.19%	2,000,796
Oct 9, 2025	78.77	78.77	78.73	78.74	78.48	-0.05%	3,735,910
Oct 8, 2025	78.83	78.84	78.76	78.78	78.52	-0.03%	1,359,787
Oct 7, 2025	78.74	78.82	78.74	78.80	78.54	0.08%	1,596,034
Oct 6, 2025	78.75	78.78	78.71	78.74	78.48	-0.05%	1,953,035
Oct 3, 2025	78.84	78.84	78.78	78.78	78.52	-0.05%	1,665,809
Oct 2, 2025	78.77	78.83	78.75	78.82	78.55	0.01%	1,573,307
Oct 1, 2025	78.80	78.82	78.74	78.81	78.55	-0.13%	1,705,896
Sep 30, 2025	78.92	78.98	78.90	78.91	78.39	0.03%	1,654,705
Sep 29, 2025	78.86	78.91	78.85	78.89	78.37	0.09%	1,529,614
Sep 26, 2025	78.81	78.86	78.79	78.82	78.30	0.04%	1,413,611
Sep 25, 2025	78.82	78.84	78.76	78.79	78.27	-0.15%	2,625,722
Sep 24, 2025	78.97	78.97	78.90	78.91	78.39	-0.08%	1,735,462
Sep 23, 2025	78.97	78.98	78.92	78.97	78.45	0.06%	1,964,445
Sep 22, 2025	78.98	79.00	78.92	78.92	78.40	-0.06%	1,993,639
Sep 19, 2025	78.95	78.99	78.93	78.97	78.45	0.03%	3,571,943

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.