Skip to main content
logo
Vanguard Short-Term Bond ETF (BSV)
NYSEARCA: BSV · Real-Time Price · USD
76.98
-0.08 (-0.10%)
Nov 6, 2026, 4:00 PM EST - Market closed

BSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202676.9777.0776.9376.9876.98-0.10%1,858,841
Nov 5, 202676.8177.0876.7477.0677.060.25%2,981,966
Nov 4, 202676.7976.8976.7476.8776.870.16%2,584,228
Nov 3, 202676.8076.8076.6276.7576.75-0.07%2,962,003
Nov 2, 202676.7876.9876.6176.8076.80-0.01%3,569,087
Oct 30, 202677.0277.0976.9777.0876.810.22%2,348,474
Oct 29, 202676.8376.9576.8376.9176.640.18%1,837,833
Oct 28, 202676.7776.8476.6776.7776.50-0.01%2,223,193
Oct 27, 202676.7576.8076.7376.7876.510.03%2,177,197
Oct 26, 202676.7976.8776.7576.7676.49-0.04%3,150,767
Oct 23, 202676.8476.8776.7876.7976.52-0.07%2,559,410
Oct 22, 202676.6676.9176.5976.8476.570.41%2,391,136
Oct 21, 202676.5776.6276.4576.5376.26-2,520,558
Oct 20, 202676.5676.6476.5076.5376.26-1,909,272
Oct 19, 202676.6176.6476.5176.5376.26-0.13%2,484,026
Oct 16, 202676.5676.6876.5376.6376.360.09%2,735,447
Oct 15, 202676.6176.6876.5276.5676.290.20%4,874,377
Oct 14, 202676.2076.4376.1676.4176.140.05%3,088,192
Oct 13, 202676.4176.4476.3576.3776.10-0.03%4,099,472
Oct 12, 202676.3676.4076.2776.3976.120.01%2,022,330
Oct 9, 202676.3876.4276.3376.3876.11-0.04%2,192,420
Oct 8, 202676.3276.4476.2576.4176.140.07%3,625,055
Oct 7, 202676.2176.3876.2176.3676.090.07%2,258,148
Oct 6, 202676.2976.3576.2776.3176.040.08%3,453,608
Oct 5, 202676.2676.2776.1776.2575.980.05%2,711,653
Oct 2, 202676.4876.4876.1876.2175.94-0.12%5,761,682
Oct 1, 202676.1176.3576.0276.3076.030.22%4,890,665
Sep 30, 202676.4576.4976.3476.4075.860.04%3,447,332
Sep 29, 202676.3276.3976.2776.3775.830.04%3,687,214
Sep 28, 202676.3576.4376.2776.3475.80-0.21%2,846,441
Sep 25, 202676.4376.5076.3576.5075.960.20%20,224,894
Sep 24, 202676.4976.5676.3476.3575.81-0.09%2,988,484
Sep 23, 202676.6776.7276.3476.4275.88-0.40%2,903,260
Sep 22, 202676.7276.7976.6676.7376.190.04%1,664,057
Sep 21, 202676.7176.7376.6576.7076.160.07%4,443,300
Sep 18, 202676.6876.6976.6476.6576.11-0.16%1,670,059
Sep 17, 202676.7676.7876.7276.7776.230.18%2,441,712
Sep 16, 202676.7676.8576.6276.6376.09-0.09%2,225,943
Sep 15, 202676.7076.7376.6976.7076.16-0.03%2,123,696
Sep 14, 202676.7276.8276.6776.7276.18-0.03%2,157,033
Sep 11, 202676.8576.8876.7376.7476.20-0.10%2,031,505
Sep 10, 202676.9577.0576.8276.8276.28-0.36%2,275,255
Sep 9, 202677.1577.1877.0977.1076.56-0.10%1,886,572
Sep 8, 202677.2177.3177.1477.1876.64-0.05%1,790,836
Sep 4, 202677.2077.2477.1777.2276.68-1,521,172
Sep 3, 202677.2877.2877.2277.2276.680.08%2,601,360
Sep 2, 202677.1577.1777.1177.1676.620.06%3,534,996
Sep 1, 202677.1777.2277.1077.1176.57-0.16%3,922,648
Aug 31, 202677.4977.5377.4777.5076.690.01%1,879,009
Aug 28, 202677.6777.7877.4777.4976.68-0.22%1,756,073