Vanguard Short-Term Bond ETF (BSV)

BSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	77.55	77.68	77.41	77.62	77.62	0.05%	1,825,828
Jul 28, 2026	77.55	77.64	77.54	77.58	77.58	0.10%	1,750,684
Jul 27, 2026	77.51	77.54	77.47	77.50	77.50	0.04%	1,532,424
Jul 24, 2026	77.45	77.51	77.40	77.47	77.47	0.09%	1,703,902
Jul 23, 2026	77.39	77.41	77.35	77.40	77.40	-0.09%	1,868,411
Jul 22, 2026	77.53	77.71	77.46	77.47	77.47	-0.09%	1,317,453
Jul 21, 2026	77.62	77.62	77.54	77.54	77.54	-0.12%	1,388,391
Jul 20, 2026	77.67	78.00	77.60	77.63	77.63	-0.08%	1,556,597
Jul 17, 2026	77.77	77.80	77.69	77.69	77.69	-0.01%	11,396,522
Jul 16, 2026	77.68	77.78	77.66	77.70	77.70	-0.01%	1,620,675
Jul 15, 2026	77.67	77.75	77.65	77.71	77.71	0.13%	1,986,759
Jul 14, 2026	77.59	77.67	77.44	77.61	77.61	0.18%	1,559,808
Jul 13, 2026	77.57	77.64	77.46	77.47	77.47	-0.17%	1,630,843
Jul 10, 2026	77.66	77.70	77.58	77.60	77.60	-0.05%	1,572,050
Jul 9, 2026	77.60	77.67	77.60	77.64	77.64	0.10%	1,512,090
Jul 8, 2026	77.56	77.58	77.50	77.56	77.56	-0.09%	2,149,511
Jul 7, 2026	77.71	77.74	77.61	77.63	77.63	-0.18%	2,048,174
Jul 6, 2026	77.73	77.89	77.70	77.77	77.77	0.03%	2,532,590
Jul 2, 2026	77.71	77.77	77.68	77.75	77.75	0.17%	1,606,602
Jul 1, 2026	77.64	77.77	77.59	77.62	77.62	-0.04%	7,819,558
Jun 30, 2026	78.00	78.01	77.90	77.91	77.65	-0.14%	2,094,999
Jun 29, 2026	78.00	78.04	77.98	78.02	77.76	-0.01%	3,073,434
Jun 26, 2026	78.00	78.06	77.97	78.03	77.77	0.14%	2,330,696
Jun 25, 2026	77.94	78.33	77.91	77.92	77.66	0.06%	2,663,032
Jun 24, 2026	77.85	77.90	77.83	77.87	77.61	0.14%	1,666,416
Jun 23, 2026	77.74	77.79	77.71	77.76	77.50	0.10%	1,944,178
Jun 22, 2026	77.70	77.73	77.66	77.68	77.42	-0.12%	2,135,517
Jun 18, 2026	77.77	78.06	77.75	77.77	77.51	0.14%	1,655,014
Jun 17, 2026	77.92	77.94	77.64	77.66	77.40	-0.32%	2,358,735
Jun 16, 2026	77.88	77.96	77.87	77.91	77.65	0.03%	1,760,220
Jun 15, 2026	77.92	77.95	77.87	77.89	77.63	0.06%	1,570,215
Jun 12, 2026	77.84	77.87	77.77	77.84	77.58	-	2,097,852
Jun 11, 2026	77.67	77.87	77.66	77.84	77.58	0.23%	2,342,707
Jun 10, 2026	77.70	77.72	77.65	77.66	77.40	-0.01%	1,923,731
Jun 9, 2026	77.65	77.70	77.63	77.67	77.41	0.10%	2,177,082
Jun 8, 2026	77.65	77.69	77.59	77.59	77.33	-0.01%	5,444,943
Jun 5, 2026	77.65	77.66	77.57	77.60	77.34	-0.26%	18,073,668
Jun 4, 2026	77.82	77.87	77.78	77.80	77.54	0.08%	1,881,941
Jun 3, 2026	77.71	77.75	77.70	77.74	77.48	-0.08%	2,477,914
Jun 2, 2026	77.83	77.84	77.77	77.80	77.54	-0.01%	2,572,181
Jun 1, 2026	77.73	78.13	77.64	77.81	77.55	-0.08%	2,120,262
May 29, 2026	78.10	78.16	78.08	78.14	77.61	0.10%	1,734,903
May 28, 2026	78.01	78.12	77.99	78.06	77.53	0.06%	1,937,964
May 27, 2026	77.98	78.03	77.96	78.01	77.48	0.04%	3,528,314
May 26, 2026	77.96	78.00	77.92	77.98	77.45	0.15%	2,760,521
May 22, 2026	77.91	77.92	77.77	77.86	77.33	-	2,149,164
May 21, 2026	77.77	77.89	77.73	77.86	77.33	-0.01%	2,531,831
May 20, 2026	77.70	77.93	77.70	77.87	77.34	0.23%	2,838,162
May 19, 2026	77.71	77.75	77.64	77.69	77.16	-0.14%	2,154,141
May 18, 2026	77.83	77.87	77.75	77.80	77.27	0.01%	1,769,654

Data Source: S&P Global Market Intelligence Last updated: Jul 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 30, 2026

Data Sources Report a data error

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.