Skip to main content
logo
Vanguard Short-Term Bond ETF (BSV)
NYSEARCA: BSV · Real-Time Price · USD
76.63
+0.07 (0.09%)
Oct 16, 2026, 4:00 PM EDT - Market closed

BSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202676.5676.6876.5376.6376.630.09%2,735,447
Oct 15, 202676.6176.6876.5276.5676.560.20%4,874,376
Oct 14, 202676.2076.4376.1676.4176.410.05%3,087,983
Oct 13, 202676.4176.4476.3576.3776.37-0.03%4,097,896
Oct 12, 202676.3676.4076.2776.3976.390.01%2,022,325
Oct 9, 202676.3876.4276.3376.3876.38-0.04%2,192,407
Oct 8, 202676.3276.4476.2576.4176.410.07%3,625,025
Oct 7, 202676.2176.3876.2176.3676.360.07%2,258,145
Oct 6, 202676.2976.3576.2776.3176.310.08%3,453,283
Oct 5, 202676.2676.2776.1776.2576.250.05%2,711,314
Oct 2, 202676.4876.4876.1876.2176.21-0.12%5,760,721
Oct 1, 202676.1176.3576.0276.3076.300.22%4,889,505
Sep 30, 202676.4576.4976.3476.4076.130.04%3,447,332
Sep 29, 202676.3276.3976.2776.3776.100.04%3,687,214
Sep 28, 202676.3576.4376.2776.3476.07-0.21%2,846,441
Sep 25, 202676.4376.5076.3576.5076.230.20%20,224,894
Sep 24, 202676.4976.5676.3476.3576.08-0.09%2,988,484
Sep 23, 202676.6776.7276.3476.4276.15-0.40%2,903,260
Sep 22, 202676.7276.7976.6676.7376.460.04%1,664,057
Sep 21, 202676.7176.7376.6576.7076.430.07%4,443,300
Sep 18, 202676.6876.6976.6476.6576.38-0.16%1,670,059
Sep 17, 202676.7676.7876.7276.7776.500.18%2,441,712
Sep 16, 202676.7676.8576.6276.6376.36-0.09%2,225,943
Sep 15, 202676.7076.7376.6976.7076.43-0.03%2,123,696
Sep 14, 202676.7276.8276.6776.7276.45-0.03%2,157,033
Sep 11, 202676.8576.8876.7376.7476.47-0.10%2,031,505
Sep 10, 202676.9577.0576.8276.8276.55-0.36%2,275,255
Sep 9, 202677.1577.1877.0977.1076.83-0.10%1,886,572
Sep 8, 202677.2177.3177.1477.1876.91-0.05%1,790,836
Sep 4, 202677.2077.2477.1777.2276.95-1,521,172
Sep 3, 202677.2877.2877.2277.2276.950.08%2,601,360
Sep 2, 202677.1577.1777.1177.1676.890.06%3,534,996
Sep 1, 202677.1777.2277.1077.1176.84-0.16%3,922,648
Aug 31, 202677.4977.5377.4777.5076.960.01%1,879,009
Aug 28, 202677.6777.7877.4777.4976.95-0.22%1,756,073
Aug 27, 202677.6977.7177.6477.6677.12-0.05%1,856,075
Aug 26, 202677.7777.7777.6577.7077.16-0.04%1,699,992
Aug 25, 202677.7077.7577.6677.7377.190.15%1,612,796
Aug 24, 202677.5777.8877.5677.6177.070.05%2,014,524
Aug 21, 202677.6177.6577.5577.5777.03-0.06%1,566,507
Aug 20, 202677.5878.0077.5877.6277.08-0.08%1,781,369
Aug 19, 202677.7077.7177.6177.6877.140.06%2,691,633
Aug 18, 202677.6077.6577.5877.6377.090.03%1,741,543
Aug 17, 202677.5977.6777.5977.6177.07-0.03%2,586,428
Aug 14, 202677.7277.7377.6377.6377.09-0.08%1,891,505
Aug 13, 202677.6577.7777.6477.6977.150.15%3,255,220
Aug 12, 202677.5577.6077.4677.5777.030.12%10,665,423
Aug 11, 202677.5177.6077.4877.4876.940.03%2,848,429
Aug 10, 202677.5277.5977.4677.4676.92-0.13%2,040,486
Aug 7, 202677.5877.6077.5277.5677.020.13%1,890,642