Get the Stockscreener App
76.40
0.08%
-0.06
Vanguard Short-Term Bond ETF Stock (BSV) Price History
The historical daily chart and data for Vanguard Short-Term Bond ETF stock (BSV), show that the latest closing stock price as of May 17, 2024, is $76.40.
- Vanguard Short-Term Bond ETF all-time high stock price is $83.29, occurred on July 31, 2020.
- The lowest Vanguard Short-Term Bond ETF stock price recorded was $74.03 on October 21, 2022. Since then, Vanguard Short-Term Bond ETF's stock price has risen over 3.20% to $76.40 now.
- The 52-week high stock price for BSV is $77.32, representing a 1.20% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for BSV is $74.61, indicating a -2.34% decrease from the current share price, occurred on October 19, 2023.
- The closing price of Vanguard Short-Term Bond ETF (BSV) stock in the beginning of 2023 was $80.68. The stock closed the year at $75.28, a loss of over -6.69% for the year.
The table below shows more information about BSV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $76.46 | $76.39 | $0.07 | 1,317,134.0 | -0.08% |
| May 16, 2024 | $76.52 | $76.45 | $0.0723 | 1,296,666.0 | -0.07% |
| May 15, 2024 | $76.54 | $76.44 | $0.095 | 2,318,854.0 | +0.28% |
| May 14, 2024 | $76.33 | $76.26 | $0.07 | 1,137,918.0 | +0.12% |
| May 13, 2024 | $76.31 | $76.21 | $0.10 | 1,086,716.0 | +0.00% |
| May 10, 2024 | $76.28 | $76.20 | $0.08 | 1,281,088.0 | -0.09% |
| May 09, 2024 | $76.31 | $76.22 | $0.085 | 1,290,274.0 | +0.08% |
| May 08, 2024 | $76.25 | $76.18 | $0.07 | 1,154,918.0 | -0.04% |
| May 07, 2024 | $76.31 | $76.24 | $0.07 | 1,205,837.0 | +0.03% |
| May 06, 2024 | $76.31 | $76.22 | $0.09 | 2,949,956.0 | +0.01% |
| May 03, 2024 | $76.30 | $76.17 | $0.13 | 1,596,179.0 | +0.22% |
| May 02, 2024 | $76.07 | $75.78 | $0.29 | 1,940,644.0 | +0.28% |
| May 01, 2024 | $75.94 | $75.72 | $0.225 | 1,746,483.0 | -0.12% |
| Apr 30, 2024 | $75.97 | $75.90 | $0.07 | 902,791.0 | -0.12% |
| Apr 29, 2024 | $76.05 | $75.84 | $0.21 | 1,269,669.0 | +0.11% |
| Apr 26, 2024 | $76.00 | $75.93 | $0.07 | 1,096,302.0 | +0.03% |
| Apr 25, 2024 | $75.93 | $75.81 | $0.1208 | 1,463,509.0 | -0.11% |
| Apr 24, 2024 | $76.01 | $75.80 | $0.21 | 1,105,700.0 | -0.05% |
| Apr 23, 2024 | $76.09 | $75.90 | $0.19 | 1,733,291.0 | +0.14% |
| Apr 22, 2024 | $75.97 | $75.85 | $0.12 | 1,571,611.0 | +0.07% |
| Apr 19, 2024 | $75.94 | $75.81 | $0.13 | 2,397,375.0 | +0.04% |
| Apr 18, 2024 | $75.94 | $75.79 | $0.145 | 2,405,490.0 | -0.09% |
Vanguard Short-Term Bond ETF Stock (BSV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Short-Term Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Short-Term Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Short-Term Bond ETF Stock (BSV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $76.54 | $75.72 | $0.82 | 21,639,801.0 | +0.62% |
| Apr, 2024 | $76.69 | $75.75 | $0.935 | 42,265,269.0 | -0.97% |
| Mar, 2024 | $76.86 | $76.30 | $0.5625 | 36,837,828.0 | +0.17% |
| Feb, 2024 | $77.28 | $76.34 | $0.94 | 33,561,026.0 | -0.92% |
| Jan, 2024 | $77.32 | $76.65 | $0.67 | 43,916,784.0 | +0.30% |
Vanguard Short-Term Bond ETF Stock (BSV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.12 | $75.95 | $1.17 | 59,766,307.0 | +1.12% |
| Nov, 2023 | $76.31 | $74.73 | $1.58 | 50,895,514.0 | +1.53% |
| Oct, 2023 | $75.22 | $74.61 | $0.61 | 61,148,471.0 | -0.20% |
| Sep, 2023 | $75.65 | $74.91 | $0.7375 | 45,408,993.0 | -0.66% |
| Aug, 2023 | $75.74 | $75.10 | $0.64 | 52,687,394.0 | -0.01% |
| Jul, 2023 | $75.95 | $74.88 | $1.07 | 88,777,000.0 | +0.15% |
| Jun, 2023 | $76.17 | $75.43 | $0.74 | 54,870,067.0 | -0.75% |
| May, 2023 | $77.15 | $75.65 | $1.50 | 45,154,295.0 | -0.65% |
| Apr, 2023 | $77.00 | $76.13 | $0.87 | 44,706,615.0 | +0.20% |
| Mar, 2023 | $76.99 | $74.63 | $2.36 | 66,025,084.0 | +1.76% |
| Feb, 2023 | $76.45 | $75.02 | $1.43 | 53,193,855.0 | -1.36% |
| Jan, 2023 | $76.38 | $75.27 | $1.11 | 64,144,670.0 | +1.24% |
Vanguard Short-Term Bond ETF Stock (BSV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $75.92 | $75.15 | $0.773 | 83,091,354.0 | -0.29% |
| Nov, 2022 | $75.50 | $74.09 | $1.41 | 66,477,804.0 | +1.26% |
| Oct, 2022 | $75.25 | $74.03 | $1.22 | 72,431,285.0 | -0.35% |
| Sep, 2022 | $76.38 | $74.50 | $1.88 | 88,736,928.0 | -1.93% |
| Aug, 2022 | $77.46 | $76.26 | $1.20 | 74,885,908.0 | -1.52% |
| Jul, 2022 | $77.54 | $76.39 | $1.16 | 55,430,662.0 | +0.89% |
| Jun, 2022 | $77.42 | $75.65 | $1.77 | 95,301,484.0 | -0.97% |
| May, 2022 | $77.78 | $76.67 | $1.11 | 136,330,535.0 | +0.66% |
| Apr, 2022 | $77.78 | $76.81 | $0.975 | 81,427,530.0 | -1.12% |
| Mar, 2022 | $79.86 | $77.66 | $2.20 | 121,757,658.0 | -2.01% |
| Feb, 2022 | $80.02 | $79.08 | $0.94 | 81,082,532.0 | -0.62% |
| Jan, 2022 | $80.73 | $79.92 | $0.805 | 78,175,112.0 | -1.03% |
0.27%
0.02%
Cap:
|
Volume (24h):