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
2025-09-26 78.81 78.86 78.79 78.82 1.4M
2025-09-25 78.82 78.84 78.76 78.79 2.6M
2025-09-24 78.97 78.97 78.90 78.91 1.7M
2025-09-23 78.97 78.98 78.92 78.97 2.0M
2025-09-22 78.98 79.00 78.92 78.92 2.0M
2025-09-19 78.95 78.99 78.93 78.97 3.6M
2025-09-18 78.94 78.98 78.91 78.95 1.9M
2025-09-17 79.09 79.16 78.96 79.00 2.4M
2025-09-16 79.04 79.09 79.03 79.07 2.2M
2025-09-15 79.01 79.04 79.01 79.03 1.9M
2025-09-12 78.97 78.98 78.91 78.95 3.8M
2025-09-11 79.02 79.07 78.98 78.98 2.9M
2025-09-10 78.99 79.01 78.95 78.95 1.6M
2025-09-09 79.04 79.07 78.90 78.93 2.9M
2025-09-08 79.04 79.06 79.00 79.01 3.0M
2025-09-05 79.04 79.07 78.97 78.98 2.3M
2025-09-04 78.80 78.84 78.77 78.83 1.7M
2025-09-03 78.65 78.76 78.64 78.73 1.6M
2025-09-02 78.61 78.67 78.60 78.66 1.3M
2025-08-29 78.94 78.98 78.91 78.97 2.3M
2025-08-28 78.88 78.93 78.87 78.92 1.3M
2025-08-27 78.84 78.93 78.82 78.93 1.4M
2025-08-26 78.79 78.86 78.78 78.85 1.7M
2025-08-25 78.74 78.77 78.72 78.75 1.2M
2025-08-22 78.62 78.83 78.61 78.80 1.3M
2025-08-21 78.65 78.65 78.54 78.56 1.7M
2025-08-20 78.65 78.72 78.64 78.66 1.7M
2025-08-19 78.63 78.66 78.62 78.65 1.5M
2025-08-18 78.63 78.63 78.57 78.58 2.7M
2025-08-15 78.65 78.67 78.59 78.61 1.3M
2025-08-14 78.64 78.66 78.60 78.62 1.5M
2025-08-13 78.69 78.74 78.68 78.72 1.2M
2025-08-12 78.54 78.60 78.53 78.59 1.5M
2025-08-11 78.53 78.56 78.50 78.54 1.4M
2025-08-08 78.56 78.57 78.51 78.52 1.9M
2025-08-07 78.61 78.63 78.56 78.59 1.7M
2025-08-06 78.57 78.63 78.55 78.62 1.6M
2025-08-05 78.59 78.62 78.56 78.59 2.3M
2025-08-04 78.65 78.65 78.55 78.62 2.4M
2025-08-01 78.45 78.62 78.44 78.60 3.7M
2025-07-31 78.42 78.46 78.37 78.38 1.7M
2025-07-30 78.40 78.52 78.37 78.39 1.9M
2025-07-29 78.40 78.49 78.39 78.49 1.3M
2025-07-28 78.37 78.40 78.35 78.38 1.4M
2025-07-25 78.37 78.40 78.35 78.40 1.3M
2025-07-24 78.29 78.36 78.29 78.35 1.5M
2025-07-23 78.45 78.47 78.39 78.40 1.7M
2025-07-22 78.46 78.51 78.45 78.50 1.5M
2025-07-21 78.44 78.46 78.40 78.43 1.5M
2025-07-18 78.36 78.39 78.32 78.35 1.5M
2025-07-17 78.27 78.28 78.21 78.23 3.9M
2025-07-16 78.16 78.28 78.16 78.26 1.5M
2025-07-15 78.24 78.25 78.10 78.11 1.3M
2025-07-14 78.23 78.26 78.19 78.23 5.3M
2025-07-11 78.23 78.23 78.18 78.22 1.9M
2025-07-10 78.27 78.28 78.22 78.27 1.4M
2025-07-09 78.21 78.28 78.19 78.27 1.9M
2025-07-08 78.14 78.17 78.13 78.16 1.5M
2025-07-07 78.23 78.24 78.18 78.20 3.0M
2025-07-03 78.25 78.26 78.20 78.24 2.2M
2025-07-02 78.33 78.45 78.31 78.34 1.5M
2025-07-01 78.41 78.43 78.31 78.35 5.6M
2025-06-30 78.66 78.70 78.62 78.70 1.5M
2025-06-27 78.60 78.67 78.59 78.60 2.9M
2025-06-26 78.60 78.66 78.57 78.66 1.3M
2025-06-25 78.48 78.54 78.45 78.52 1.5M
2025-06-24 78.39 78.54 78.38 78.54 2.0M
2025-06-23 78.31 78.46 78.31 78.40 2.8M
2025-06-20 78.19 78.30 78.18 78.27 2.1M
2025-06-18 78.22 78.31 78.15 78.19 2.1M
2025-06-17 78.13 78.18 78.09 78.15 1.7M
2025-06-16 78.09 78.18 78.08 78.08 1.3M
2025-06-13 78.13 78.15 78.05 78.11 1.9M
2025-06-12 78.20 78.21 78.15 78.18 1.4M
2025-06-11 78.06 78.10 78.02 78.09 1.5M
2025-06-10 77.95 77.99 77.93 77.93 1.8M
2025-06-09 77.88 77.95 77.88 77.90 8.5M
2025-06-06 77.95 77.95 77.86 77.87 2.0M
2025-06-05 78.16 78.21 78.06 78.09 1.7M
2025-06-04 78.10 78.21 78.07 78.19 1.7M
2025-06-03 78.07 78.09 77.97 78.00 1.5M
2025-06-02 78.05 78.11 77.99 78.05 1.7M
2025-05-30 78.27 78.48 78.25 78.36 1.7M
2025-05-29 78.17 78.25 78.17 78.23 4.7M
2025-05-28 78.13 78.40 78.07 78.10 1.7M
2025-05-27 78.14 78.19 78.10 78.16 1.4M
2025-05-23 78.14 78.18 78.06 78.09 1.8M
2025-05-22 78.00 78.04 77.95 78.02 1.8M
2025-05-21 78.00 78.01 77.91 77.94 5.3M
2025-05-20 78.03 78.09 78.00 78.07 1.6M
2025-05-19 77.94 78.07 77.93 78.07 1.9M
2025-05-16 78.12 78.13 77.99 78.00 2.3M
2025-05-15 77.92 78.01 77.87 78.01 2.0M
2025-05-14 77.90 77.93 77.78 77.78 3.3M
2025-05-13 77.96 77.98 77.87 77.91 2.2M
2025-05-12 77.90 77.97 77.87 77.90 2.5M
2025-05-09 78.16 78.20 78.09 78.10 1.5M
2025-05-08 78.25 78.30 78.04 78.07 1.6M
2025-05-07 78.25 78.31 78.12 78.27 1.7M
2025-05-06 78.17 78.25 78.15 78.23 2.6M
2025-05-05 78.17 78.28 78.08 78.15 1.6M
2025-05-02 78.25 78.28 78.09 78.15 2.9M
2025-05-01 78.54 78.61 78.30 78.34 2.0M
2025-04-30 78.68 78.78 78.60 78.78 1.3M
2025-04-29 78.55 78.67 78.53 78.67 1.5M
2025-04-28 78.42 78.60 78.40 78.58 1.2M
2025-04-25 78.35 78.45 78.32 78.45 2.0M
2025-04-24 78.26 78.34 78.20 78.32 1.5M
2025-04-23 78.31 78.35 78.10 78.13 4.2M
2025-04-22 78.25 78.29 78.16 78.18 1.7M
2025-04-21 78.26 78.36 78.22 78.22 2.2M
2025-04-17 78.25 78.30 78.19 78.25 1.7M
2025-04-16 78.16 78.28 78.10 78.24 34.5M
2025-04-15 78.05 78.14 78.03 78.09 1.6M
2025-04-14 77.84 78.04 77.84 77.98 2.1M
2025-04-11 77.86 77.94 77.59 77.74 3.0M
2025-04-10 77.98 78.13 77.89 77.93 2.6M
2025-04-09 78.04 78.11 77.66 78.04 4.3M
2025-04-08 78.02 78.24 78.02 78.13 9.3M
2025-04-07 78.47 78.52 78.08 78.21 16.6M
2025-04-04 78.65 78.78 78.40 78.46 4.2M
2025-04-03 78.38 78.49 78.36 78.44 4.5M
2025-04-02 78.18 78.18 78.00 78.06 1.2M
2025-04-01 78.06 78.17 78.06 78.11 1.9M
2025-03-31 78.30 78.34 78.22 78.28 2.1M
2025-03-28 78.10 78.26 78.10 78.24 1.5M
2025-03-27 78.00 78.06 77.99 78.04 2.8M
2025-03-26 78.00 78.04 77.96 77.99 1.2M
2025-03-25 78.01 78.07 77.96 78.03 2.1M
2025-03-24 78.06 78.09 77.96 77.96 1.7M
2025-03-21 78.16 78.20 78.11 78.14 1.4M
2025-03-20 78.18 78.19 78.06 78.09 1.7M
2025-03-19 77.86 78.07 77.83 78.04 1.4M
2025-03-18 77.86 77.95 77.85 77.92 1.6M
2025-03-17 77.89 77.95 77.84 77.85 1.8M
2025-03-14 77.95 77.97 77.88 77.88 1.6M
2025-03-13 77.86 78.00 77.83 77.97 1.4M
2025-03-12 77.88 77.96 77.86 77.86 4.9M
2025-03-11 78.07 78.12 77.95 77.95 5.4M
2025-03-10 78.00 78.09 77.98 78.07 4.1M
2025-03-07 78.05 78.07 77.82 77.85 2.0M
2025-03-06 77.88 77.94 77.81 77.90 1.3M
2025-03-05 78.06 78.08 77.86 77.88 2.1M
2025-03-04 78.08 78.17 77.95 78.00 1.9M
2025-03-03 77.89 77.99 77.82 77.98 2.2M
2025-02-28 78.04 78.13 78.00 78.11 2.0M
2025-02-27 77.93 77.97 77.89 77.95 1.7M
2025-02-26 77.91 77.99 77.85 77.95 1.4M
2025-02-25 77.89 77.93 77.85 77.92 2.2M
2025-02-24 77.64 77.75 77.62 77.73 3.0M
2025-02-21 77.53 77.68 77.53 77.65 1.6M
2025-02-20 77.51 77.54 77.45 77.51 3.0M
2025-02-19 77.40 77.49 77.40 77.49 1.2M
2025-02-18 77.51 77.52 77.40 77.42 1.2M
2025-02-14 77.43 77.53 77.43 77.49 1.8M
2025-02-13 77.35 77.36 77.29 77.32 2.6M
2025-02-12 77.19 77.22 77.16 77.19 1.7M
2025-02-11 77.33 77.36 77.31 77.35 1.3M
2025-02-10 77.38 77.42 77.34 77.34 1.2M
2025-02-07 77.42 77.42 77.32 77.33 1.8M
2025-02-06 77.46 77.50 77.44 77.47 1.4M
2025-02-05 77.48 77.55 77.42 77.51 1.4M
2025-02-04 77.28 77.40 77.04 77.40 1.3M
2025-02-03 77.35 77.41 77.26 77.30 2.2M
2025-01-31 77.64 77.67 77.55 77.60 1.5M
2025-01-30 77.59 77.63 77.56 77.61 1.8M
2025-01-29 77.60 77.62 77.47 77.53 1.2M
2025-01-28 77.52 77.59 77.50 77.59 1.3M
2025-01-27 77.56 77.59 77.50 77.56 2.2M
2025-01-24 77.35 77.45 77.33 77.39 6.9M
2025-01-23 77.32 77.35 77.28 77.35 1.7M
2025-01-22 77.38 77.38 77.30 77.34 1.3M
2025-01-21 77.39 77.41 77.32 77.37 2.5M
2025-01-17 77.35 77.40 77.30 77.32 1.9M
2025-01-16 77.20 77.38 77.19 77.35 1.9M
2025-01-15 77.26 77.27 77.20 77.26 1.2M
2025-01-14 77.01 77.03 76.98 76.98 2.9M
2025-01-13 76.98 77.00 76.93 76.94 1.9M
2025-01-10 77.12 77.13 76.96 76.98 7.6M
2025-01-08 77.19 77.23 77.15 77.22 1.3M
2025-01-07 77.23 77.23 77.11 77.17 1.2M
2025-01-06 77.19 77.25 77.18 77.22 1.6M
2025-01-03 77.34 77.66 77.20 77.20 1.9M
2025-01-02 77.20 77.32 77.19 77.26 2.2M