Skip to main content
logo
Vanguard Short-Term Bond ETF (BSV)
NYSEARCA: BSV · Real-Time Price · USD
76.34
-0.16 (-0.21%)
At close: Sep 28, 2026, 4:00 PM EDT
76.34
0.00 (0.00%)
After-hours: Sep 28, 2026, 6:30 PM EDT

BSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202676.3576.4376.2776.3476.34-0.21%2,846,221
Sep 25, 202676.4376.5076.3576.5076.500.20%20,224,878
Sep 24, 202676.4976.5676.3476.3576.35-0.09%2,988,440
Sep 23, 202676.6776.7276.3476.4276.42-0.40%2,903,257
Sep 22, 202676.7276.7976.6676.7376.730.04%1,663,884
Sep 21, 202676.7176.7376.6576.7076.700.07%4,443,115
Sep 18, 202676.6876.6976.6476.6576.65-0.16%1,670,057
Sep 17, 202676.7676.7876.7276.7776.770.18%2,441,380
Sep 16, 202676.7676.8576.6276.6376.63-0.09%2,225,014
Sep 15, 202676.7076.7376.6976.7076.70-0.03%2,123,233
Sep 14, 202676.7276.8276.6776.7276.72-0.03%2,156,072
Sep 11, 202676.8576.8876.7376.7476.74-0.10%2,031,312
Sep 10, 202676.9577.0576.8276.8276.82-0.36%2,275,187
Sep 9, 202677.1577.1877.0977.1077.10-0.10%1,886,570
Sep 8, 202677.2177.3177.1477.1877.18-0.05%1,790,834
Sep 4, 202677.2077.2477.1777.2277.22-1,517,976
Sep 3, 202677.2877.2877.2277.2277.220.08%2,601,147
Sep 2, 202677.1577.1777.1177.1677.160.06%3,534,982
Sep 1, 202677.1777.2277.1077.1177.11-0.16%3,922,450
Aug 31, 202677.4977.5377.4777.5077.230.01%1,879,009
Aug 28, 202677.6777.7877.4777.4977.22-0.22%1,756,073
Aug 27, 202677.6977.7177.6477.6677.39-0.05%1,856,075
Aug 26, 202677.7777.7777.6577.7077.43-0.04%1,699,992
Aug 25, 202677.7077.7577.6677.7377.460.15%1,612,796
Aug 24, 202677.5777.8877.5677.6177.340.05%2,014,524
Aug 21, 202677.6177.6577.5577.5777.30-0.06%1,566,507
Aug 20, 202677.5878.0077.5877.6277.35-0.08%1,781,369
Aug 19, 202677.7077.7177.6177.6877.410.06%2,691,633
Aug 18, 202677.6077.6577.5877.6377.360.03%1,741,543
Aug 17, 202677.5977.6777.5977.6177.34-0.03%2,586,428
Aug 14, 202677.7277.7377.6377.6377.36-0.08%1,891,505
Aug 13, 202677.6577.7777.6477.6977.420.15%3,255,220
Aug 12, 202677.5577.6077.4677.5777.300.12%10,665,423
Aug 11, 202677.5177.6077.4877.4877.210.03%2,848,429
Aug 10, 202677.5277.5977.4677.4677.19-0.13%2,040,486
Aug 7, 202677.5877.6077.5277.5677.290.13%1,890,642
Aug 6, 202677.4977.5277.4377.4677.19-0.12%3,214,258
Aug 5, 202677.5377.6077.4977.5577.280.01%4,264,783
Aug 4, 202677.5278.0077.4577.5477.270.19%2,307,124
Aug 3, 202677.3877.4677.3677.3977.120.10%2,074,411
Jul 31, 202677.5877.6077.4277.5877.05-0.08%1,541,076
Jul 30, 202677.6677.6877.6277.6477.110.03%1,527,161
Jul 29, 202677.5577.6877.4177.6277.090.05%1,825,899
Jul 28, 202677.5577.6477.5477.5877.050.10%1,750,836
Jul 27, 202677.5177.5477.4777.5076.970.04%1,532,449
Jul 24, 202677.4577.5177.4077.4776.940.09%1,703,903
Jul 23, 202677.3977.4177.3577.4076.87-0.09%1,868,434
Jul 22, 202677.5377.7177.4677.4776.94-0.09%1,317,684
Jul 21, 202677.6277.6277.5477.5477.01-0.12%1,389,295
Jul 20, 202677.6778.0077.6077.6377.10-0.08%1,558,038