Vanguard Short-Term Bond ... (BSV)
AMEX: BSV
· Real-Time Price · USD
78.96
0.04 (0.06%)
At close: Aug 29, 2025, 3:59 PM
78.80
-0.20%
Pre-market: Sep 02, 2025, 07:01 AM EDT
BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.94 | 78.98 | 78.91 | 78.97 | 78.97 | 0.06% | 2,256,386 |
| Aug 28, 2025 | 78.88 | 78.93 | 78.87 | 78.92 | 78.92 | -0.01% | 1,280,000 |
| Aug 27, 2025 | 78.84 | 78.93 | 78.82 | 78.93 | 78.93 | 0.10% | 1,441,900 |
| Aug 26, 2025 | 78.79 | 78.86 | 78.78 | 78.85 | 78.85 | 0.13% | 1,711,927 |
| Aug 25, 2025 | 78.74 | 78.77 | 78.72 | 78.75 | 78.75 | -0.06% | 1,153,166 |
| Aug 22, 2025 | 78.62 | 78.83 | 78.61 | 78.80 | 78.80 | 0.31% | 1,328,100 |
| Aug 21, 2025 | 78.65 | 78.65 | 78.54 | 78.56 | 78.56 | -0.13% | 1,663,214 |
| Aug 20, 2025 | 78.65 | 78.72 | 78.64 | 78.66 | 78.66 | 0.01% | 1,733,313 |
| Aug 19, 2025 | 78.63 | 78.66 | 78.62 | 78.65 | 78.65 | 0.09% | 1,490,343 |
| Aug 18, 2025 | 78.63 | 78.63 | 78.57 | 78.58 | 78.58 | -0.04% | 2,664,537 |
| Aug 15, 2025 | 78.65 | 78.67 | 78.59 | 78.61 | 78.61 | -0.01% | 1,303,939 |
| Aug 14, 2025 | 78.64 | 78.66 | 78.60 | 78.62 | 78.62 | -0.13% | 1,493,100 |
| Aug 13, 2025 | 78.69 | 78.74 | 78.68 | 78.72 | 78.72 | 0.17% | 1,225,242 |
| Aug 12, 2025 | 78.54 | 78.60 | 78.53 | 78.59 | 78.59 | 0.06% | 1,486,900 |
| Aug 11, 2025 | 78.53 | 78.56 | 78.50 | 78.54 | 78.54 | 0.03% | 1,372,843 |
| Aug 8, 2025 | 78.56 | 78.57 | 78.51 | 78.52 | 78.52 | -0.09% | 1,853,290 |
| Aug 7, 2025 | 78.61 | 78.63 | 78.56 | 78.59 | 78.59 | -0.04% | 1,700,700 |
| Aug 6, 2025 | 78.57 | 78.63 | 78.55 | 78.62 | 78.62 | 0.04% | 1,558,200 |
| Aug 5, 2025 | 78.59 | 78.62 | 78.56 | 78.59 | 78.59 | -0.04% | 2,271,949 |
| Aug 4, 2025 | 78.65 | 78.65 | 78.55 | 78.62 | 78.62 | 0.03% | 2,426,800 |