Vanguard Short-Term Bond ETF (BSV)
NYSEARCA: BSV · Real-Time Price · USD
77.90
-0.20 (-0.26%)
At close: May 12, 2025, 4:00 PM
77.90
0.00 (0.00%)
After-hours: May 12, 2025, 4:27 PM EDT
BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 77.90 | 77.97 | 77.87 | 77.90 | - | -0.26% | 2,504,292 |
| May 9, 2025 | 78.16 | 78.20 | 78.09 | 78.10 | 78.10 | 0.04% | 1,526,464 |
| May 8, 2025 | 78.25 | 78.30 | 78.04 | 78.07 | 78.07 | -0.26% | 1,572,484 |
| May 7, 2025 | 78.25 | 78.31 | 78.12 | 78.27 | 78.27 | 0.05% | 1,743,709 |
| May 6, 2025 | 78.17 | 78.25 | 78.15 | 78.23 | 78.23 | 0.10% | 2,609,323 |
| May 5, 2025 | 78.17 | 78.28 | 78.08 | 78.15 | 78.15 | - | 1,592,276 |
| May 2, 2025 | 78.25 | 78.28 | 78.09 | 78.15 | 78.15 | -0.24% | 2,949,970 |
| May 1, 2025 | 78.54 | 78.61 | 78.30 | 78.34 | 78.34 | -0.56% | 1,997,693 |
| Apr 30, 2025 | 78.68 | 78.78 | 78.60 | 78.78 | 78.54 | 0.14% | 1,289,697 |
| Apr 29, 2025 | 78.55 | 78.67 | 78.53 | 78.67 | 78.43 | 0.11% | 1,452,851 |
| Apr 28, 2025 | 78.42 | 78.60 | 78.40 | 78.58 | 78.34 | 0.17% | 1,239,292 |
| Apr 25, 2025 | 78.35 | 78.45 | 78.32 | 78.45 | 78.21 | 0.17% | 1,995,982 |
| Apr 24, 2025 | 78.26 | 78.34 | 78.20 | 78.32 | 78.09 | 0.24% | 1,467,764 |
| Apr 23, 2025 | 78.31 | 78.35 | 78.10 | 78.13 | 77.90 | -0.06% | 4,166,567 |
| Apr 22, 2025 | 78.25 | 78.29 | 78.16 | 78.18 | 77.95 | -0.05% | 1,705,893 |
| Apr 21, 2025 | 78.26 | 78.36 | 78.22 | 78.22 | 77.99 | -0.04% | 2,165,747 |
| Apr 17, 2025 | 78.25 | 78.30 | 78.19 | 78.25 | 78.02 | 0.01% | 1,745,963 |
| Apr 16, 2025 | 78.16 | 78.28 | 78.10 | 78.24 | 78.01 | 0.19% | 34,528,136 |
| Apr 15, 2025 | 78.05 | 78.14 | 78.03 | 78.09 | 77.86 | 0.14% | 1,615,288 |
| Apr 14, 2025 | 77.84 | 78.04 | 77.84 | 77.98 | 77.75 | 0.31% | 2,067,030 |
| Apr 11, 2025 | 77.86 | 77.94 | 77.59 | 77.74 | 77.51 | -0.24% | 3,036,033 |
| Apr 10, 2025 | 77.98 | 78.13 | 77.89 | 77.93 | 77.70 | -0.14% | 2,643,118 |
| Apr 9, 2025 | 78.04 | 78.11 | 77.66 | 78.04 | 77.81 | -0.12% | 4,280,352 |
| Apr 8, 2025 | 78.02 | 78.24 | 78.02 | 78.13 | 77.90 | -0.10% | 9,258,137 |
| Apr 7, 2025 | 78.47 | 78.52 | 78.08 | 78.21 | 77.98 | -0.32% | 16,590,899 |
| Apr 4, 2025 | 78.65 | 78.78 | 78.40 | 78.46 | 78.22 | 0.03% | 4,176,815 |
| Apr 3, 2025 | 78.38 | 78.49 | 78.36 | 78.44 | 78.20 | 0.49% | 4,456,119 |
| Apr 2, 2025 | 78.18 | 78.18 | 78.00 | 78.06 | 77.83 | -0.06% | 1,202,022 |
| Apr 1, 2025 | 78.06 | 78.17 | 78.06 | 78.11 | 77.88 | -0.22% | 1,945,410 |
| Mar 31, 2025 | 78.30 | 78.34 | 78.22 | 78.28 | 77.80 | 0.05% | 2,146,887 |
| Mar 28, 2025 | 78.10 | 78.26 | 78.10 | 78.24 | 77.76 | 0.26% | 1,521,953 |
| Mar 27, 2025 | 78.00 | 78.06 | 77.99 | 78.04 | 77.56 | 0.06% | 2,782,865 |
| Mar 26, 2025 | 78.00 | 78.04 | 77.96 | 77.99 | 77.51 | -0.05% | 1,170,945 |
| Mar 25, 2025 | 78.01 | 78.07 | 77.96 | 78.03 | 77.55 | 0.09% | 2,140,729 |
| Mar 24, 2025 | 78.06 | 78.09 | 77.96 | 77.96 | 77.48 | -0.23% | 1,734,376 |
| Mar 21, 2025 | 78.16 | 78.20 | 78.12 | 78.14 | 77.66 | 0.06% | 1,358,146 |
| Mar 20, 2025 | 78.18 | 78.19 | 78.06 | 78.09 | 77.61 | 0.06% | 1,698,950 |
| Mar 19, 2025 | 77.86 | 78.07 | 77.83 | 78.04 | 77.56 | 0.15% | 1,432,449 |
| Mar 18, 2025 | 77.86 | 77.95 | 77.85 | 77.92 | 77.44 | 0.09% | 1,606,408 |
| Mar 17, 2025 | 77.89 | 77.95 | 77.84 | 77.85 | 77.37 | -0.04% | 1,772,353 |
| Mar 14, 2025 | 77.95 | 77.97 | 77.88 | 77.88 | 77.40 | -0.12% | 1,648,450 |
| Mar 13, 2025 | 77.86 | 78.00 | 77.83 | 77.97 | 77.49 | 0.14% | 1,420,360 |
| Mar 12, 2025 | 77.88 | 77.96 | 77.86 | 77.86 | 77.38 | -0.12% | 4,892,751 |
| Mar 11, 2025 | 78.07 | 78.12 | 77.95 | 77.95 | 77.47 | -0.15% | 5,414,620 |
| Mar 10, 2025 | 78.00 | 78.09 | 77.97 | 78.07 | 77.59 | 0.28% | 4,043,581 |
| Mar 7, 2025 | 78.05 | 78.07 | 77.82 | 77.85 | 77.37 | -0.06% | 2,013,802 |
| Mar 6, 2025 | 77.88 | 77.94 | 77.81 | 77.90 | 77.42 | 0.03% | 1,292,276 |
| Mar 5, 2025 | 78.06 | 78.08 | 77.86 | 77.88 | 77.40 | -0.15% | 2,063,394 |
| Mar 4, 2025 | 78.08 | 78.17 | 77.95 | 78.00 | 77.52 | 0.03% | 1,914,161 |
| Mar 3, 2025 | 77.89 | 77.99 | 77.82 | 77.98 | 77.50 | -0.17% | 2,176,839 |