Short-Term Bond ETF Vanguard (NY: BSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	76.77	76.89	76.74	76.83	3,523,103	-0.02(-0.02%)
Oct 28, 2021	76.82	76.91	76.81	76.85	3,278,797	-0.02(-0.02%)
Oct 27, 2021	76.87	76.91	76.77	76.86	3,529,250	+0.02(+0.02%)
Oct 26, 2021	76.86			76.85	2,570,165	-0.04(-0.05%)
Oct 25, 2021	76.83	76.90	76.80	76.88	2,952,911	+0.08(+0.11%)
Oct 22, 2021	76.81	76.84	76.73	76.80	3,798,577	+0.01(+0.01%)
Oct 21, 2021	76.88	76.93	76.79	76.79	2,851,345	-0.16(-0.21%)
Oct 20, 2021	76.94	76.97	76.94	76.95	2,655,743	+0.02(+0.02%)
Oct 19, 2021	76.92	76.95	76.91	76.93	3,132,960	+0.03(+0.04%)
Oct 18, 2021	76.91	76.94	76.86	76.90	2,528,299	-0.09(-0.12%)
Oct 15, 2021	77.04	77.09	76.98	77.00	1,868,306	-0.09(-0.12%)
Oct 14, 2021	77.10	77.12	77.08	77.09	1,638,729	+0.03(+0.04%)
Oct 13, 2021	77.06	77.09	77.04	77.06	2,709,153	-0.03(-0.04%)
Oct 12, 2021	76.98	77.10	76.98	77.09	1,693,406	+0.06(+0.07%)
Oct 11, 2021	77.08	77.09	77.03	77.03	1,031,639	-0.09(-0.12%)
Oct 08, 2021	77.19	77.19	77.12	77.13	2,679,193	-0.05(-0.06%)
Oct 07, 2021	77.21	77.21	77.17	77.18	3,349,875	-0.05(-0.06%)
Oct 06, 2021	77.23	77.23	77.20	77.22	1,935,684	-0.02(-0.02%)
Oct 05, 2021	77.29	77.29	77.24	77.24	1,634,030	-0.05(-0.06%)
Oct 04, 2021	77.31	77.33	77.27	77.29	2,407,334	-0.05(-0.06%)
Oct 01, 2021	77.29	77.34	77.26	77.34	3,285,294	+0.11(+0.14%)
Sep 30, 2021	77.20	77.24	77.18	77.23	4,052,421	+0.00(+0.00%)
Sep 29, 2021	77.21	77.23	77.19	77.23	3,258,995	+0.04(+0.05%)
Sep 28, 2021	77.21	77.24	77.15	77.19	2,075,845	-0.03(-0.04%)
Sep 27, 2021	77.22	77.23	77.19	77.22	3,412,249	-0.02(-0.02%)
Sep 24, 2021	77.29	77.29	77.24	77.24	1,737,320	-0.05(-0.06%)
Sep 23, 2021	77.32	77.32	77.27	77.29	1,876,677	-0.06(-0.07%)
Sep 22, 2021	77.41	77.42	77.32	77.34	2,687,009	-0.08(-0.11%)
Sep 21, 2021	77.43	77.44	77.41	77.43	2,534,185	+0.02(+0.02%)
Sep 20, 2021	77.38	77.42	77.38	77.41	2,879,969	+0.04(+0.05%)
Sep 17, 2021	77.37	77.37	77.34	77.37	5,467,064	-0.04(-0.05%)
Sep 16, 2021	77.39	77.42	77.38	77.41	2,477,108	-0.05(-0.06%)
Sep 15, 2021	77.43	77.46	77.43	77.46	2,200,047	+0.00(+0.00%)
Sep 14, 2021	77.47	77.48	77.45	77.46	1,386,714	+0.02(+0.02%)
Sep 13, 2021	77.41	77.46	77.41	77.44	2,069,316	+0.01(+0.01%)
Sep 10, 2021	77.45	77.45	77.40	77.43	2,656,623	-0.02(-0.02%)
Sep 09, 2021	77.44	77.46	77.40	77.45	1,540,463	+0.03(+0.04%)
Sep 08, 2021	77.46	77.46	77.39	77.42	1,882,062	+0.03(+0.04%)
Sep 07, 2021	77.43	77.57	77.39	77.39	1,635,070	-0.07(-0.09%)
Sep 03, 2021	77.46	77.46	77.44	77.46	1,715,858	-0.01(-0.01%)
Sep 02, 2021	77.46	77.47	77.45	77.47	3,306,811	+0.01(+0.01%)
Sep 01, 2021	77.47	77.47	77.42	77.46	1,531,361	-0.00(-0.01%)
Aug 31, 2021	77.45	77.46	77.43	77.46	1,799,577	+0.00(+0.00%)
Aug 30, 2021	77.39	77.46	77.39	77.46	2,307,385	+0.05(+0.06%)
Aug 27, 2021	77.31	77.41	77.30	77.41	1,669,803	+0.08(+0.10%)
Aug 26, 2021	77.32	77.35	77.30	77.34	2,094,800	-0.01(-0.01%)
Aug 25, 2021	77.35	77.45	77.33	77.35	2,025,069	-0.02(-0.02%)
Aug 24, 2021	77.38	77.38	77.35	77.37	1,776,045	-0.02(-0.02%)
Aug 23, 2021	77.35	77.38	77.35	77.38	3,117,842	+0.02(+0.02%)
Aug 20, 2021	77.40	77.40	77.36	77.37	1,207,178	+0.01(+0.01%)
Aug 19, 2021	77.38	77.41	77.36	77.36	3,815,659	+0.00(+0.00%)
Aug 18, 2021	77.39	77.40	77.33	77.36	1,932,590	-0.04(-0.05%)
Aug 17, 2021	77.40	77.41	77.24	77.39	1,388,179	-0.04(-0.05%)
Aug 16, 2021	77.43	77.45	77.41	77.43	1,533,018	+0.06(+0.07%)
Aug 13, 2021	77.36	77.38	77.32	77.38	1,568,450	+0.06(+0.07%)
Aug 12, 2021	77.31	77.34	77.30	77.32	3,371,354	-0.02(-0.02%)
Aug 11, 2021	77.34	77.36	77.29	77.34	2,584,644	+0.06(+0.07%)
Aug 10, 2021	77.37	77.37	77.28	77.28	3,533,266	-0.06(-0.07%)
Aug 09, 2021	77.41	77.43	77.33	77.34	5,195,982	-0.05(-0.06%)
Aug 06, 2021	77.40	77.45	77.36	77.38	2,409,191	-0.08(-0.10%)
Aug 05, 2021	77.50	77.54	77.44	77.46	2,613,834	-0.08(-0.11%)
Aug 04, 2021	77.63	77.64	77.50	77.54	2,052,551	-0.05(-0.06%)
Aug 03, 2021	77.58	77.61	77.57	77.59	1,980,626	+0.02(+0.02%)