Vanguard Short-Term Bond Index Fund ETF Shares

BSV
🏛️ usa →
78.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.84 80.88 80.81 80.83 2.3M
2021-12-30 80.79 80.84 80.77 80.84 3.2M
2021-12-29 80.79 80.81 80.74 80.78 3.6M
2021-12-28 80.81 80.84 80.80 80.81 3.8M
2021-12-27 80.81 80.82 80.79 80.81 3.1M
2021-12-23 80.84 80.84 80.80 80.82 2.5M
2021-12-22 81.13 81.15 81.10 81.14 3.2M
2021-12-21 81.24 81.24 81.09 81.09 2.5M
2021-12-20 81.22 81.27 81.20 81.22 2.5M
2021-12-17 81.21 81.25 81.16 81.19 3.5M
2021-12-16 81.11 81.21 81.11 81.18 2.6M
2021-12-15 81.01 81.09 80.94 81.08 2.6M
2021-12-14 81.06 81.10 81.04 81.06 2.5M
2021-12-13 81.08 81.15 81.05 81.11 2.4M
2021-12-10 81.05 81.12 80.93 81.06 2.2M
2021-12-09 81.05 81.07 81.00 81.00 2.3M
2021-12-08 81.02 81.03 80.96 81.00 2.7M
2021-12-07 81.06 81.08 81.00 81.03 2.3M
2021-12-06 81.22 81.22 81.11 81.11 2.6M
2021-12-03 81.06 81.27 81.06 81.21 2.5M
2021-12-02 81.20 81.20 81.08 81.12 6.9M
2021-12-01 81.17 81.26 81.11 81.26 2.9M
2021-11-30 81.42 81.54 81.23 81.32 3.6M
2021-11-29 81.20 81.34 81.20 81.32 2.3M
2021-11-26 81.17 81.35 81.16 81.30 1.1M
2021-11-24 81.00 81.05 81.00 81.01 4.9M
2021-11-23 81.09 81.12 81.06 81.08 6.8M
2021-11-22 81.18 81.20 81.08 81.10 2.3M
2021-11-19 81.37 81.42 81.27 81.27 3.9M
2021-11-18 81.24 81.32 81.24 81.31 1.5M
2021-11-17 81.24 81.30 81.23 81.30 2.9M
2021-11-16 81.20 81.27 81.20 81.24 1.6M
2021-11-15 81.29 81.31 81.23 81.25 2.6M
2021-11-12 81.33 81.33 81.26 81.30 2.8M
2021-11-11 81.28 81.29 81.21 81.22 2.1M
2021-11-10 81.44 81.44 81.31 81.32 3.9M
2021-11-09 81.61 81.62 81.58 81.58 2.5M
2021-11-08 81.59 81.61 81.51 81.52 2.7M
2021-11-05 81.60 81.67 81.55 81.66 2.7M
2021-11-04 81.50 81.61 81.50 81.57 3.0M
2021-11-03 81.46 81.49 81.32 81.47 2.8M
2021-11-02 81.42 81.51 81.40 81.48 2.6M
2021-11-01 81.35 81.40 81.31 81.38 2.4M
2021-10-29 81.38 81.51 81.35 81.44 3.3M
2021-10-28 81.43 81.53 81.42 81.46 3.1M
2021-10-27 81.49 81.53 81.38 81.48 3.3M
2021-10-26 81.48 81.48 81.44 81.46 2.4M
2021-10-25 81.44 81.52 81.41 81.50 2.8M
2021-10-22 81.42 81.45 81.34 81.41 3.6M
2021-10-21 81.50 81.55 81.40 81.40 2.7M
2021-10-20 81.56 81.59 81.56 81.57 2.5M
2021-10-19 81.54 81.58 81.53 81.55 3.0M
2021-10-18 81.53 81.56 81.48 81.52 2.4M
2021-10-15 81.67 81.72 81.60 81.62 1.8M
2021-10-14 81.73 81.75 81.71 81.72 1.5M
2021-10-13 81.69 81.72 81.67 81.69 2.6M
2021-10-12 81.60 81.73 81.60 81.72 1.6M
2021-10-11 81.71 81.72 81.66 81.66 1.0M
2021-10-08 81.82 81.83 81.75 81.76 2.5M
2021-10-07 81.85 81.85 81.80 81.81 3.2M
2021-10-06 81.87 81.87 81.84 81.86 1.8M
2021-10-05 81.93 81.94 81.88 81.88 1.5M
2021-10-04 81.95 81.97 81.91 81.93 2.3M
2021-10-01 81.93 81.98 81.90 81.98 3.1M
2021-09-30 81.91 81.95 81.89 81.94 3.8M
2021-09-29 81.92 81.94 81.90 81.94 3.1M
2021-09-28 81.92 81.95 81.86 81.90 2.0M
2021-09-27 81.93 81.94 81.90 81.93 3.2M
2021-09-24 82.00 82.00 81.95 81.95 1.6M
2021-09-23 82.04 82.04 81.98 82.00 1.8M
2021-09-22 82.13 82.14 82.04 82.06 2.5M
2021-09-21 82.15 82.16 82.13 82.15 2.4M
2021-09-20 82.10 82.14 82.10 82.13 2.7M
2021-09-17 82.09 82.09 82.06 82.09 5.2M
2021-09-16 82.11 82.14 82.10 82.13 2.3M
2021-09-15 82.15 82.18 82.15 82.18 2.1M
2021-09-14 82.19 82.21 82.17 82.18 1.3M
2021-09-13 82.13 82.18 82.13 82.16 1.9M
2021-09-10 82.17 82.17 82.12 82.15 2.5M
2021-09-09 82.16 82.18 82.12 82.17 1.5M
2021-09-08 82.18 82.18 82.11 82.14 1.8M
2021-09-07 82.15 82.30 82.11 82.11 1.5M
2021-09-03 82.18 82.20 82.16 82.18 1.6M
2021-09-02 82.18 82.19 82.17 82.19 3.1M
2021-09-01 82.19 82.19 82.14 82.18 1.4M
2021-08-31 82.25 82.26 82.23 82.26 1.7M
2021-08-30 82.19 82.26 82.19 82.26 2.2M
2021-08-27 82.10 82.21 82.09 82.21 1.6M
2021-08-26 82.11 82.14 82.09 82.13 2.0M
2021-08-25 82.14 82.25 82.12 82.14 1.9M
2021-08-24 82.18 82.18 82.14 82.16 1.7M
2021-08-23 82.14 82.18 82.14 82.18 2.9M
2021-08-20 82.20 82.20 82.15 82.16 1.1M
2021-08-19 82.17 82.21 82.15 82.15 3.6M
2021-08-18 82.19 82.20 82.12 82.15 1.8M
2021-08-17 82.20 82.21 82.03 82.19 1.3M
2021-08-16 82.23 82.25 82.21 82.23 1.4M
2021-08-13 82.15 82.17 82.11 82.17 1.5M
2021-08-12 82.10 82.13 82.10 82.11 3.2M
2021-08-11 82.13 82.16 82.08 82.13 2.4M
2021-08-10 82.16 82.16 82.07 82.07 3.3M
2021-08-09 82.21 82.23 82.12 82.13 4.9M
2021-08-06 82.20 82.25 82.15 82.18 2.3M
2021-08-05 82.30 82.34 82.24 82.26 2.5M
2021-08-04 82.44 82.45 82.30 82.35 1.9M
2021-08-03 82.39 82.42 82.38 82.40 1.9M
2021-08-02 82.36 82.40 82.33 82.38 2.0M
2021-07-30 82.35 82.39 82.33 82.39 3.6M
2021-07-29 82.33 82.36 82.31 82.35 3.4M
2021-07-28 82.35 82.39 82.28 82.39 20.9M
2021-07-27 82.36 82.36 82.32 82.35 10.8M
2021-07-26 82.31 82.34 82.31 82.33 18.3M
2021-07-23 82.27 82.35 82.27 82.33 27.1M
2021-07-22 82.26 82.34 82.26 82.33 3.5M
2021-07-21 82.29 82.32 82.25 82.29 3.8M
2021-07-20 82.40 82.41 82.31 82.32 5.3M
2021-07-19 82.29 82.36 82.25 82.30 2.9M
2021-07-16 82.14 82.25 82.13 82.18 1.5M
2021-07-15 82.22 82.22 82.16 82.21 1.9M
2021-07-14 82.17 82.19 82.11 82.19 1.5M
2021-07-13 82.16 82.17 82.10 82.11 1.6M
2021-07-12 82.23 82.23 82.17 82.18 1.4M
2021-07-09 82.25 82.26 82.21 82.23 2.3M
2021-07-08 82.25 82.30 82.23 82.29 2.1M
2021-07-07 82.16 82.23 82.16 82.23 1.6M
2021-07-06 82.13 82.22 82.11 82.19 1.6M
2021-07-02 82.10 82.12 82.07 82.12 1.1M
2021-07-01 82.09 82.16 82.03 82.06 1.9M
2021-06-30 82.18 82.18 82.15 82.16 1.9M
2021-06-29 82.13 82.15 82.12 82.15 1.5M
2021-06-28 82.12 82.14 82.10 82.13 3.0M
2021-06-25 82.10 82.13 82.07 82.09 1.7M
2021-06-24 82.15 82.15 82.09 82.11 1.8M
2021-06-23 82.17 82.17 82.11 82.12 2.4M
2021-06-22 82.10 82.17 82.10 82.17 1.5M
2021-06-21 82.10 82.11 82.02 82.10 3.2M
2021-06-18 82.10 82.11 81.99 82.10 3.1M
2021-06-17 82.15 82.16 82.13 82.13 1.5M
2021-06-16 82.30 82.35 82.12 82.16 2.5M
2021-06-15 82.31 82.34 82.31 82.34 1.4M
2021-06-14 82.38 82.40 82.32 82.35 1.4M
2021-06-11 82.44 82.44 82.39 82.39 1.3M
2021-06-10 82.36 82.43 82.34 82.43 1.9M
2021-06-09 82.40 82.41 82.36 82.37 1.9M
2021-06-08 82.33 82.35 82.33 82.35 1.4M
2021-06-07 82.31 82.32 82.29 82.32 2.2M
2021-06-04 82.30 82.33 82.28 82.33 3.2M
2021-06-03 82.28 82.28 82.24 82.24 1.3M
2021-06-02 82.37 82.37 82.31 82.32 1.6M
2021-06-01 82.32 82.32 82.29 82.30 1.8M
2021-05-28 82.36 82.42 82.35 82.40 2.0M
2021-05-27 82.37 82.39 82.30 82.36 2.9M
2021-05-26 82.36 82.40 82.36 82.39 3.0M
2021-05-25 82.33 82.40 82.33 82.40 2.2M
2021-05-24 82.32 82.36 82.31 82.36 4.5M
2021-05-21 82.32 82.35 82.31 82.34 2.3M
2021-05-20 82.30 82.35 82.27 82.34 4.0M
2021-05-19 82.32 82.32 82.25 82.28 3.6M
2021-05-18 82.31 82.33 82.25 82.32 5.7M
2021-05-17 82.30 82.31 82.28 82.30 2.9M
2021-05-14 82.30 82.32 82.28 82.31 3.4M
2021-05-13 82.25 82.29 82.23 82.29 3.4M
2021-05-12 82.22 82.24 82.20 82.23 2.4M
2021-05-11 82.33 82.35 82.29 82.29 2.2M
2021-05-10 82.35 82.37 82.33 82.33 2.4M
2021-05-07 82.33 82.40 82.33 82.36 1.8M
2021-05-06 82.30 82.31 82.28 82.30 1.4M
2021-05-05 82.26 82.32 82.25 82.32 1.7M
2021-05-04 82.27 82.28 82.21 82.25 2.2M
2021-05-03 82.22 82.27 82.21 82.24 1.7M
2021-04-30 82.29 82.31 82.27 82.31 1.6M
2021-04-29 82.24 82.29 82.22 82.29 1.7M
2021-04-28 82.27 82.29 82.21 82.29 2.3M
2021-04-27 82.28 82.30 82.23 82.26 1.7M
2021-04-26 82.31 82.31 82.27 82.29 1.4M
2021-04-23 82.32 82.34 82.29 82.31 2.0M
2021-04-22 82.31 82.33 82.27 82.32 2.0M
2021-04-21 82.30 82.32 82.27 82.29 2.7M
2021-04-20 82.27 82.31 82.26 82.29 3.1M
2021-04-19 82.23 82.26 82.21 82.26 3.8M
2021-04-16 82.22 82.28 82.22 82.26 3.0M
2021-04-15 82.24 82.31 82.19 82.29 2.0M
2021-04-14 82.21 82.23 82.20 82.22 2.0M
2021-04-13 82.18 82.25 82.14 82.23 1.8M
2021-04-12 82.18 82.19 82.15 82.16 1.8M
2021-04-09 82.20 82.25 82.17 82.19 5.0M
2021-04-08 82.21 82.25 82.21 82.25 1.6M
2021-04-07 82.20 82.25 82.20 82.21 1.9M
2021-04-06 82.10 82.18 82.08 82.18 2.5M
2021-04-05 82.06 82.09 82.03 82.08 3.3M
2021-04-01 82.16 82.25 82.12 82.12 2.6M
2021-03-31 82.20 82.23 82.17 82.19 2.1M
2021-03-30 82.19 82.21 82.15 82.20 3.2M
2021-03-29 82.27 82.27 82.20 82.23 2.3M
2021-03-26 82.26 82.29 82.24 82.26 1.7M
2021-03-25 82.28 82.31 82.25 82.31 1.5M
2021-03-24 82.24 82.28 82.22 82.27 1.6M
2021-03-23 82.24 82.27 82.22 82.27 1.4M
2021-03-22 82.22 82.22 82.18 82.20 1.7M
2021-03-19 82.15 82.23 82.13 82.18 2.2M
2021-03-18 82.18 82.26 82.12 82.20 3.2M
2021-03-17 82.20 82.36 82.17 82.29 3.0M
2021-03-16 82.20 82.25 82.19 82.23 3.9M
2021-03-15 82.16 82.20 82.15 82.20 1.9M
2021-03-12 82.19 82.30 82.14 82.18 2.5M
2021-03-11 82.24 82.28 82.21 82.26 2.2M
2021-03-10 82.17 82.24 82.15 82.20 1.7M
2021-03-09 82.13 82.17 82.10 82.14 2.4M
2021-03-08 82.18 82.20 82.08 82.08 2.7M
2021-03-05 82.20 82.26 82.18 82.25 2.7M
2021-03-04 82.35 82.38 82.26 82.27 2.9M
2021-03-03 82.36 82.38 82.31 82.36 2.2M
2021-03-02 82.41 82.45 82.39 82.45 1.7M
2021-03-01 82.35 82.41 82.35 82.41 3.2M
2021-02-26 82.31 82.43 82.28 82.43 3.0M
2021-02-25 82.48 82.48 82.21 82.31 3.0M
2021-02-24 82.60 82.63 82.56 82.63 1.7M
2021-02-23 82.62 82.65 82.60 82.65 2.3M
2021-02-22 82.65 82.65 82.60 82.63 2.0M
2021-02-19 82.70 82.70 82.62 82.66 6.6M
2021-02-18 82.68 82.73 82.67 82.71 4.6M
2021-02-17 82.66 82.70 82.65 82.70 1.7M
2021-02-16 82.69 82.70 82.64 82.68 2.4M
2021-02-12 82.75 82.76 82.73 82.75 1.6M
2021-02-11 82.78 82.79 82.76 82.78 2.8M
2021-02-10 82.76 82.77 82.74 82.77 1.6M
2021-02-09 82.74 82.75 82.72 82.75 2.0M
2021-02-08 82.74 82.75 82.73 82.74 2.2M
2021-02-05 82.73 82.76 82.72 82.74 1.7M
2021-02-04 82.70 82.74 82.68 82.73 1.9M
2021-02-03 82.73 82.75 82.70 82.72 1.6M
2021-02-02 82.75 82.76 82.72 82.75 2.0M
2021-02-01 82.79 82.79 82.74 82.76 1.9M
2021-01-29 82.80 82.86 82.79 82.85 2.6M
2021-01-28 82.83 82.83 82.80 82.81 1.7M
2021-01-27 82.84 82.88 82.80 82.85 2.1M
2021-01-26 82.80 82.85 82.80 82.83 3.8M
2021-01-25 82.83 82.85 82.80 82.85 2.2M
2021-01-22 82.82 82.84 82.79 82.79 2.2M
2021-01-21 82.79 82.83 82.76 82.83 5.4M
2021-01-20 82.79 82.80 82.77 82.80 1.6M
2021-01-19 82.75 82.79 82.73 82.79 2.6M
2021-01-15 82.78 82.79 82.74 82.76 1.6M
2021-01-14 82.78 82.79 82.74 82.77 3.6M
2021-01-13 82.73 82.78 82.71 82.78 5.4M
2021-01-12 82.69 82.74 82.62 82.73 3.6M
2021-01-11 82.73 82.73 82.68 82.72 2.3M
2021-01-08 82.75 82.76 82.69 82.72 2.8M
2021-01-07 82.75 82.77 82.74 82.76 2.0M
2021-01-06 82.79 82.81 82.75 82.77 1.8M
2021-01-05 82.89 82.90 82.84 82.85 2.0M
2021-01-04 82.90 82.90 82.84 82.89 4.4M