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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202578.4578.6278.4478.6078.600.28%3,657,504
Jul 31, 202578.4278.4678.3778.3878.12-0.01%1,723,880
Jul 30, 202578.4078.5278.3778.3978.13-0.13%1,908,777
Jul 29, 202578.4078.4978.3978.4978.230.14%1,331,306
Jul 28, 202578.3778.4078.3578.3878.12-0.03%1,449,375
Jul 25, 202578.3778.4078.3578.4078.140.06%1,293,910
Jul 24, 202578.2978.3678.2978.3578.09-0.06%1,501,441
Jul 23, 202578.4578.4778.3978.4078.14-0.13%1,724,553
Jul 22, 202578.4678.5178.4578.5078.240.09%1,471,911
Jul 21, 202578.4478.4678.4078.4378.170.10%1,485,433
Jul 18, 202578.3678.3978.3278.3578.090.15%1,541,754
Jul 17, 202578.2778.2878.2178.2377.97-0.04%3,894,310
Jul 16, 202578.1678.2878.1678.2678.000.19%1,487,240
Jul 15, 202578.2478.2578.1078.1177.85-0.15%1,285,823
Jul 14, 202578.2378.2678.1978.2377.970.01%5,305,712
Jul 11, 202578.2378.2378.1878.2277.96-0.06%1,949,944
Jul 10, 202578.2778.2878.2278.2778.01-1,392,203
Jul 9, 202578.2178.2878.1978.2778.010.14%1,882,386
Jul 8, 202578.1478.1778.1378.1677.90-0.05%1,487,787
Jul 7, 202578.2378.2478.1878.2077.94-0.05%2,972,622
Jul 3, 202578.2578.2678.2078.2477.98-0.13%2,249,315
Jul 2, 202578.3378.4578.3178.3478.08-0.01%1,539,645
Jul 1, 202578.4178.4378.3178.3578.09-0.44%5,618,652
Jun 30, 202578.6678.7078.6278.7078.190.13%1,515,200
Jun 27, 202578.6078.6778.5978.6078.09-0.08%2,882,532
Jun 26, 202578.6078.6678.5778.6678.150.18%1,347,197
Jun 25, 202578.4878.5478.4578.5278.01-0.03%1,537,842
Jun 24, 202578.3978.5478.3878.5478.030.18%2,018,883
Jun 23, 202578.3178.4678.3178.4077.890.17%2,786,894
Jun 20, 202578.1978.3078.1878.2777.760.10%2,095,519
Jun 18, 202578.2278.3178.1578.1977.680.05%2,092,334
Jun 17, 202578.1378.1878.0978.1577.650.09%1,688,018
Jun 16, 202578.0978.1878.0878.0877.58-0.04%1,292,968
Jun 13, 202578.1378.1578.0578.1177.61-0.09%1,913,919
Jun 12, 202578.2078.2178.1578.1877.670.12%1,419,348
Jun 11, 202578.0678.1078.0278.0977.590.21%1,489,166
Jun 10, 202577.9577.9977.9377.9377.430.04%1,823,666
Jun 9, 202577.8877.9577.8877.9077.400.04%8,545,543
Jun 6, 202577.9577.9577.8677.8777.37-0.28%2,017,690
Jun 5, 202578.1678.2178.0678.0977.59-0.13%1,663,710
Jun 4, 202578.1078.2178.0778.1977.680.24%1,662,417
Jun 3, 202578.0778.0977.9778.0077.50-0.06%1,503,344
Jun 2, 202578.0578.1177.9978.0577.55-0.40%1,659,563
May 30, 202578.2778.4878.2578.3677.600.17%1,742,401
May 29, 202578.1778.2578.1778.2377.470.17%4,654,380
May 28, 202578.1378.4078.0778.1077.34-0.08%1,717,835
May 27, 202578.1478.1978.1078.1677.400.09%1,425,469
May 23, 202578.1478.1878.0678.0977.330.09%1,755,095
May 22, 202578.0078.0477.9578.0277.260.10%1,798,606
May 21, 202578.0078.0177.9177.9477.18-0.17%5,285,437