Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Short-Term Bond ETF Vanguard (NY: BSV )

76.67 -0.12 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 61.43 61.44 61.35 61.42 433,060 +0.07(+0.11%)
Aug 28, 2009 61.27 61.37 61.23 61.35 455,588 +0.09(+0.14%)
Aug 27, 2009 61.29 61.34 61.22 61.27 412,797 +0.00(+0.00%)
Aug 26, 2009 61.31 61.35 61.18 61.27 492,713 -0.03(-0.05%)
Aug 25, 2009 61.07 61.39 61.07 61.30 628,761 +0.03(+0.05%)
Aug 24, 2009 61.16 61.28 61.07 61.27 446,875 +0.14(+0.23%)
Aug 21, 2009 61.27 61.27 61.05 61.13 437,113 -0.16(-0.26%)
Aug 20, 2009 61.22 61.29 61.17 61.29 537,113 +0.17(+0.28%)
Aug 19, 2009 61.27 61.33 61.08 61.12 533,233 -0.12(-0.20%)
Aug 18, 2009 61.27 61.27 61.18 61.24 340,523 +0.05(+0.08%)
Aug 17, 2009 61.24 61.34 61.18 61.20 287,553 +0.03(+0.05%)
Aug 14, 2009 61.18 61.25 61.05 61.17 282,354 +0.04(+0.06%)
Aug 13, 2009 61.04 61.19 60.96 61.13 509,013 +0.25(+0.40%)
Aug 12, 2009 60.96 61.03 60.77 60.88 397,862 +0.06(+0.10%)
Aug 11, 2009 60.96 60.97 60.78 60.82 314,280 -0.11(-0.18%)
Aug 10, 2009 60.86 60.93 60.69 60.93 340,632 +0.22(+0.37%)
Aug 07, 2009 60.74 60.84 60.63 60.71 442,427 -0.14(-0.23%)
Aug 06, 2009 60.92 61.14 60.80 60.84 356,217 -0.05(-0.08%)
Aug 05, 2009 60.85 61.03 60.77 60.89 629,514 +0.01(+0.01%)
Aug 04, 2009 60.99 60.99 60.73 60.88 453,565 -0.02(-0.03%)
Aug 03, 2009 61.04 61.04 60.74 60.90 256,556 -0.31(-0.50%)
Jul 31, 2009 61.14 61.24 61.00 61.21 301,012 +0.07(+0.11%)
Jul 30, 2009 61.00 61.14 60.87 61.14 409,621 +0.25(+0.42%)
Jul 29, 2009 61.03 61.09 60.88 60.88 373,325 -0.11(-0.18%)
Jul 28, 2009 61.04 61.07 60.88 60.99 352,588 -0.02(-0.04%)
Jul 27, 2009 60.92 61.03 60.86 61.01 381,993 +0.06(+0.10%)
Jul 24, 2009 60.98 61.07 60.89 60.95 1,372 -0.13(-0.21%)
Jul 23, 2009 61.19 61.23 61.00 61.08 312,185 -0.07(-0.11%)
Jul 22, 2009 61.27 61.27 61.11 61.15 323,351 -0.04(-0.06%)
Jul 21, 2009 61.04 61.24 60.97 61.19 286,465 +0.11(+0.18%)
Jul 20, 2009 60.96 61.11 60.85 61.08 249,526 +0.12(+0.19%)
Jul 17, 2009 60.81 60.97 60.81 60.97 339,739 +0.05(+0.08%)
Jul 16, 2009 60.94 60.95 60.81 60.92 433,853 +0.07(+0.11%)
Jul 15, 2009 60.97 60.97 60.84 60.85 276,622 -0.12(-0.19%)
Jul 14, 2009 60.99 60.99 60.86 60.97 402,998 -0.15(-0.25%)
Jul 13, 2009 61.13 61.18 61.01 61.12 277,298 -0.03(-0.05%)
Jul 10, 2009 61.12 61.26 60.98 61.15 332,019 +0.08(+0.13%)
Jul 09, 2009 61.01 61.09 60.85 61.07 281,006 +0.19(+0.31%)
Jul 08, 2009 60.91 60.99 60.82 60.89 224,802 -0.02(-0.03%)
Jul 07, 2009 60.94 61.01 60.87 60.91 276,388 +0.04(+0.06%)
Jul 06, 2009 60.93 60.93 60.80 60.87 212,587 -0.05(-0.08%)
Jul 02, 2009 60.85 60.96 60.74 60.91 310,284 +0.24(+0.39%)
Jul 01, 2009 60.63 60.77 60.54 60.67 774,443 -0.15(-0.24%)
Jun 30, 2009 60.80 60.91 60.67 60.82 341,927 +0.10(+0.16%)
Jun 29, 2009 60.90 60.94 60.72 60.72 454,312 +0.01(+0.02%)
Jun 26, 2009 60.81 60.87 60.69 60.71 248,388 -0.11(-0.18%)
Jun 25, 2009 60.56 60.85 60.51 60.82 353,846 +0.12(+0.19%)
Jun 24, 2009 60.67 60.78 60.58 60.71 222,502 +0.06(+0.10%)
Jun 23, 2009 60.62 60.79 60.59 60.64 483,539 -0.05(-0.08%)
Jun 22, 2009 60.54 60.72 60.53 60.69 411,994 +0.12(+0.20%)
Jun 19, 2009 60.53 60.61 60.31 60.57 357,053 +0.04(+0.06%)
Jun 18, 2009 60.53 60.61 60.38 60.53 290,604 -0.07(-0.11%)
Jun 17, 2009 60.67 60.68 60.53 60.60 329,768 +0.10(+0.17%)
Jun 16, 2009 60.57 60.62 60.47 60.50 615,627 -0.05(-0.09%)
Jun 15, 2009 60.57 60.58 60.40 60.55 219,592 +0.05(+0.08%)
Jun 12, 2009 60.19 60.52 60.19 60.51 200,200 +0.28(+0.47%)
Jun 11, 2009 60.24 60.41 60.12 60.22 373,900 -0.05(-0.09%)
Jun 10, 2009 60.20 60.33 60.20 60.27 237,400 -0.08(-0.13%)
Jun 09, 2009 60.17 60.41 60.09 60.35 287,241 +0.22(+0.37%)
Jun 08, 2009 60.19 60.31 60.08 60.13 203,600 -0.18(-0.29%)
Jun 05, 2009 60.41 60.47 60.19 60.31 374,384 -0.40(-0.66%)
Jun 04, 2009 60.84 60.84 60.71 60.71 227,682 -0.14(-0.23%)
Jun 03, 2009 60.82 60.92 60.66 60.84 348,386 +0.17(+0.28%)
Jun 02, 2009 60.72 60.77 60.54 60.67 232,387 -0.09(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.