Vanguard Short-Term Bond ETF (BSV)
NYSEARCA: BSV · Real-Time Price · USD
78.24
+0.20 (0.26%)
At close: Mar 28, 2025, 4:00 PM
78.49
+0.25 (0.32%)
After-hours: Mar 28, 2025, 7:42 PM EDT
BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 78.10 | 78.26 | 78.10 | 78.24 | 78.24 | 0.26% | 1,521,953 |
| Mar 27, 2025 | 78.00 | 78.06 | 77.99 | 78.04 | 78.04 | 0.06% | 2,782,865 |
| Mar 26, 2025 | 78.00 | 78.04 | 77.96 | 77.99 | 77.99 | -0.05% | 1,170,945 |
| Mar 25, 2025 | 78.01 | 78.07 | 77.96 | 78.03 | 78.03 | 0.09% | 2,140,729 |
| Mar 24, 2025 | 78.06 | 78.09 | 77.96 | 77.96 | 77.96 | -0.23% | 1,734,376 |
| Mar 21, 2025 | 78.16 | 78.20 | 78.12 | 78.14 | 78.14 | 0.06% | 1,358,146 |
| Mar 20, 2025 | 78.18 | 78.19 | 78.06 | 78.09 | 78.09 | 0.06% | 1,698,950 |
| Mar 19, 2025 | 77.86 | 78.07 | 77.83 | 78.04 | 78.04 | 0.15% | 1,432,449 |
| Mar 18, 2025 | 77.86 | 77.95 | 77.85 | 77.92 | 77.92 | 0.09% | 1,606,408 |
| Mar 17, 2025 | 77.89 | 77.95 | 77.84 | 77.85 | 77.85 | -0.04% | 1,772,353 |
| Mar 14, 2025 | 77.95 | 77.97 | 77.88 | 77.88 | 77.88 | -0.12% | 1,648,450 |
| Mar 13, 2025 | 77.86 | 78.00 | 77.83 | 77.97 | 77.97 | 0.14% | 1,420,360 |
| Mar 12, 2025 | 77.88 | 77.96 | 77.86 | 77.86 | 77.86 | -0.12% | 4,892,751 |
| Mar 11, 2025 | 78.07 | 78.12 | 77.95 | 77.95 | 77.95 | -0.15% | 5,414,620 |
| Mar 10, 2025 | 78.00 | 78.09 | 77.97 | 78.07 | 78.07 | 0.28% | 4,043,581 |
| Mar 7, 2025 | 78.05 | 78.07 | 77.82 | 77.85 | 77.85 | -0.06% | 2,013,802 |
| Mar 6, 2025 | 77.88 | 77.94 | 77.81 | 77.90 | 77.90 | 0.03% | 1,292,276 |
| Mar 5, 2025 | 78.06 | 78.08 | 77.86 | 77.88 | 77.88 | -0.15% | 2,063,394 |
| Mar 4, 2025 | 78.08 | 78.17 | 77.95 | 78.00 | 78.00 | 0.03% | 1,914,161 |
| Mar 3, 2025 | 77.89 | 77.99 | 77.82 | 77.98 | 77.98 | -0.17% | 2,176,839 |
| Feb 28, 2025 | 78.04 | 78.13 | 78.00 | 78.11 | 77.89 | 0.21% | 2,015,809 |
| Feb 27, 2025 | 77.93 | 77.97 | 77.89 | 77.95 | 77.73 | - | 1,653,528 |
| Feb 26, 2025 | 77.91 | 77.99 | 77.85 | 77.95 | 77.73 | 0.04% | 1,352,968 |
| Feb 25, 2025 | 77.89 | 77.93 | 77.85 | 77.92 | 77.70 | 0.24% | 2,185,851 |
| Feb 24, 2025 | 77.64 | 77.75 | 77.62 | 77.73 | 77.51 | 0.10% | 3,043,701 |
| Feb 21, 2025 | 77.53 | 77.68 | 77.53 | 77.65 | 77.43 | 0.18% | 1,645,688 |
| Feb 20, 2025 | 77.51 | 77.54 | 77.45 | 77.51 | 77.29 | 0.03% | 3,024,793 |
| Feb 19, 2025 | 77.40 | 77.49 | 77.40 | 77.49 | 77.27 | 0.09% | 1,184,162 |
| Feb 18, 2025 | 77.51 | 77.52 | 77.40 | 77.42 | 77.20 | -0.09% | 1,198,822 |
| Feb 14, 2025 | 77.43 | 77.53 | 77.43 | 77.49 | 77.27 | 0.22% | 1,782,628 |
| Feb 13, 2025 | 77.35 | 77.36 | 77.29 | 77.32 | 77.10 | 0.17% | 2,594,935 |
| Feb 12, 2025 | 77.19 | 77.22 | 77.16 | 77.19 | 76.97 | -0.21% | 1,654,860 |
| Feb 11, 2025 | 77.33 | 77.36 | 77.31 | 77.35 | 77.13 | 0.01% | 1,332,736 |
| Feb 10, 2025 | 77.38 | 77.42 | 77.34 | 77.34 | 77.12 | 0.01% | 1,220,823 |
| Feb 7, 2025 | 77.42 | 77.42 | 77.32 | 77.33 | 77.11 | -0.18% | 1,806,812 |
| Feb 6, 2025 | 77.46 | 77.50 | 77.44 | 77.47 | 77.25 | -0.05% | 1,372,609 |
| Feb 5, 2025 | 77.48 | 77.55 | 77.42 | 77.51 | 77.29 | 0.14% | 1,419,408 |
| Feb 4, 2025 | 77.28 | 77.40 | 77.04 | 77.40 | 77.18 | 0.13% | 1,269,466 |
| Feb 3, 2025 | 77.35 | 77.41 | 77.26 | 77.30 | 77.08 | -0.39% | 2,171,939 |
| Jan 31, 2025 | 77.64 | 77.67 | 77.55 | 77.60 | 77.13 | -0.01% | 1,451,620 |
| Jan 30, 2025 | 77.59 | 77.63 | 77.56 | 77.61 | 77.14 | 0.10% | 1,824,666 |
| Jan 29, 2025 | 77.60 | 77.62 | 77.47 | 77.53 | 77.06 | -0.08% | 1,154,486 |
| Jan 28, 2025 | 77.52 | 77.59 | 77.50 | 77.59 | 77.12 | 0.04% | 1,349,973 |
| Jan 27, 2025 | 77.56 | 77.59 | 77.50 | 77.56 | 77.09 | 0.22% | 2,208,458 |
| Jan 24, 2025 | 77.35 | 77.45 | 77.33 | 77.39 | 76.92 | 0.05% | 6,902,932 |
| Jan 23, 2025 | 77.32 | 77.35 | 77.28 | 77.35 | 76.88 | 0.01% | 1,675,141 |
| Jan 22, 2025 | 77.38 | 77.38 | 77.30 | 77.34 | 76.87 | -0.04% | 1,271,520 |
| Jan 21, 2025 | 77.39 | 77.41 | 77.32 | 77.37 | 76.90 | 0.06% | 2,470,917 |
| Jan 17, 2025 | 77.35 | 77.40 | 77.30 | 77.32 | 76.85 | -0.04% | 1,916,453 |
| Jan 16, 2025 | 77.20 | 77.38 | 77.19 | 77.35 | 76.88 | 0.12% | 1,857,629 |