Vanguard Short-Term Bond ETF (BSV)
NYSEARCA: BSV · Real-Time Price · USD
78.78
-0.05 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
BSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.83 | 78.84 | 78.75 | 78.78 | 78.78 | -0.06% | 4,649,572 |
| Dec 4, 2025 | 78.85 | 78.87 | 78.80 | 78.83 | 78.83 | -0.09% | 2,430,813 |
| Dec 3, 2025 | 78.88 | 78.91 | 78.85 | 78.90 | 78.90 | 0.08% | 2,391,088 |
| Dec 2, 2025 | 78.81 | 78.84 | 78.79 | 78.84 | 78.84 | 0.05% | 2,790,192 |
| Dec 1, 2025 | 78.82 | 78.84 | 78.78 | 78.80 | 78.80 | -0.43% | 2,306,371 |
| Nov 28, 2025 | 79.17 | 79.19 | 79.10 | 79.14 | 78.89 | -0.03% | 1,635,321 |
| Nov 26, 2025 | 79.13 | 79.16 | 79.08 | 79.16 | 78.91 | - | 2,945,879 |
| Nov 25, 2025 | 79.08 | 79.18 | 79.07 | 79.16 | 78.91 | 0.06% | 3,359,026 |
| Nov 24, 2025 | 79.06 | 79.11 | 79.01 | 79.11 | 78.86 | 0.09% | 8,101,740 |
| Nov 21, 2025 | 79.04 | 79.05 | 78.97 | 79.04 | 78.79 | 0.16% | 3,835,992 |
| Nov 20, 2025 | 78.88 | 78.95 | 78.86 | 78.91 | 78.66 | 0.09% | 2,536,263 |
| Nov 19, 2025 | 78.91 | 78.91 | 78.82 | 78.84 | 78.59 | -0.05% | 7,119,170 |
| Nov 18, 2025 | 78.89 | 78.91 | 78.81 | 78.88 | 78.63 | 0.14% | 12,078,506 |
| Nov 17, 2025 | 78.77 | 78.80 | 78.76 | 78.77 | 78.52 | 0.01% | 2,898,320 |
| Nov 14, 2025 | 78.88 | 78.88 | 78.75 | 78.76 | 78.51 | -0.04% | 3,314,889 |
| Nov 13, 2025 | 78.78 | 78.83 | 78.78 | 78.79 | 78.54 | -0.10% | 3,892,566 |
| Nov 12, 2025 | 78.87 | 78.89 | 78.82 | 78.87 | 78.62 | -0.03% | 4,487,955 |
| Nov 11, 2025 | 78.83 | 78.90 | 78.81 | 78.89 | 78.64 | 0.14% | 1,924,282 |
| Nov 10, 2025 | 78.79 | 78.82 | 78.77 | 78.78 | 78.53 | -0.05% | 2,701,472 |
| Nov 7, 2025 | 78.80 | 78.88 | 78.76 | 78.82 | 78.57 | 0.03% | 3,434,943 |
| Nov 6, 2025 | 78.75 | 78.81 | 78.74 | 78.80 | 78.55 | 0.19% | 4,122,624 |
| Nov 5, 2025 | 78.74 | 78.74 | 78.63 | 78.65 | 78.40 | -0.11% | 4,058,813 |
| Nov 4, 2025 | 78.73 | 78.77 | 78.72 | 78.74 | 78.49 | 0.04% | 5,224,980 |
| Nov 3, 2025 | 78.70 | 78.74 | 78.67 | 78.71 | 78.46 | -0.32% | 2,521,154 |
| Oct 31, 2025 | 78.98 | 79.00 | 78.94 | 78.96 | 78.45 | 0.04% | 3,098,731 |
| Oct 30, 2025 | 78.88 | 78.98 | 78.88 | 78.93 | 78.42 | -0.06% | 3,529,766 |
| Oct 29, 2025 | 79.15 | 79.16 | 78.93 | 78.98 | 78.47 | -0.24% | 4,634,237 |
| Oct 28, 2025 | 79.11 | 79.17 | 79.10 | 79.17 | 78.65 | 0.04% | 2,987,898 |
| Oct 27, 2025 | 79.13 | 79.14 | 79.08 | 79.14 | 78.62 | -0.04% | 2,455,175 |
| Oct 24, 2025 | 79.19 | 79.19 | 79.12 | 79.17 | 78.65 | 0.08% | 3,310,670 |
| Oct 23, 2025 | 79.15 | 79.16 | 79.10 | 79.11 | 78.59 | -0.09% | 2,657,499 |
| Oct 22, 2025 | 79.16 | 79.19 | 79.13 | 79.18 | 78.66 | - | 2,615,360 |
| Oct 21, 2025 | 79.19 | 79.21 | 79.15 | 79.18 | 78.66 | 0.05% | 2,610,456 |
| Oct 20, 2025 | 79.14 | 79.15 | 79.11 | 79.14 | 78.62 | - | 2,608,891 |
| Oct 17, 2025 | 79.18 | 79.18 | 79.08 | 79.14 | 78.62 | -0.06% | 24,961,223 |
| Oct 16, 2025 | 79.03 | 79.19 | 79.01 | 79.19 | 78.67 | 0.20% | 2,728,544 |
| Oct 15, 2025 | 79.04 | 79.07 | 78.98 | 79.03 | 78.52 | -0.03% | 1,880,763 |
| Oct 14, 2025 | 78.99 | 79.06 | 78.97 | 79.05 | 78.54 | 0.06% | 1,561,440 |
| Oct 13, 2025 | 78.90 | 79.02 | 78.90 | 79.00 | 78.49 | 0.14% | 3,482,375 |
| Oct 10, 2025 | 78.85 | 78.94 | 78.81 | 78.89 | 78.38 | 0.19% | 2,000,796 |
| Oct 9, 2025 | 78.77 | 78.77 | 78.73 | 78.74 | 78.23 | -0.05% | 3,735,910 |
| Oct 8, 2025 | 78.83 | 78.84 | 78.76 | 78.78 | 78.27 | -0.03% | 1,359,787 |
| Oct 7, 2025 | 78.74 | 78.82 | 78.74 | 78.80 | 78.29 | 0.08% | 1,596,034 |
| Oct 6, 2025 | 78.75 | 78.78 | 78.71 | 78.74 | 78.23 | -0.05% | 1,953,035 |
| Oct 3, 2025 | 78.84 | 78.84 | 78.78 | 78.78 | 78.27 | -0.05% | 1,665,809 |
| Oct 2, 2025 | 78.77 | 78.83 | 78.75 | 78.82 | 78.31 | 0.01% | 1,573,307 |
| Oct 1, 2025 | 78.80 | 78.82 | 78.74 | 78.81 | 78.30 | -0.13% | 1,705,896 |
| Sep 30, 2025 | 78.92 | 78.98 | 78.90 | 78.91 | 78.14 | 0.03% | 1,654,705 |
| Sep 29, 2025 | 78.86 | 78.91 | 78.85 | 78.89 | 78.12 | 0.09% | 1,529,614 |
| Sep 26, 2025 | 78.81 | 78.86 | 78.79 | 78.82 | 78.06 | 0.04% | 1,413,611 |
| Sep 25, 2025 | 78.82 | 78.84 | 78.76 | 78.79 | 78.03 | -0.15% | 2,625,722 |
| Sep 24, 2025 | 78.97 | 78.97 | 78.90 | 78.91 | 78.14 | -0.08% | 1,735,462 |
| Sep 23, 2025 | 78.97 | 78.98 | 78.92 | 78.97 | 78.20 | 0.06% | 1,964,445 |
| Sep 22, 2025 | 78.98 | 79.00 | 78.92 | 78.92 | 78.15 | -0.06% | 1,993,639 |
| Sep 19, 2025 | 78.95 | 78.99 | 78.93 | 78.97 | 78.20 | 0.03% | 3,571,943 |
| Sep 18, 2025 | 78.94 | 78.98 | 78.91 | 78.95 | 78.18 | -0.06% | 1,912,505 |
| Sep 17, 2025 | 79.09 | 79.16 | 78.96 | 79.00 | 78.23 | -0.09% | 2,426,898 |
| Sep 16, 2025 | 79.04 | 79.09 | 79.03 | 79.07 | 78.30 | 0.05% | 2,181,047 |
| Sep 15, 2025 | 79.01 | 79.04 | 79.01 | 79.03 | 78.26 | 0.10% | 1,943,599 |
| Sep 12, 2025 | 78.97 | 78.98 | 78.91 | 78.95 | 78.18 | -0.04% | 3,812,430 |
| Sep 11, 2025 | 79.02 | 79.07 | 78.98 | 78.98 | 78.21 | 0.04% | 2,913,404 |
| Sep 10, 2025 | 78.99 | 79.01 | 78.95 | 78.95 | 78.18 | 0.03% | 1,570,830 |
| Sep 9, 2025 | 79.04 | 79.07 | 78.90 | 78.93 | 78.16 | -0.10% | 2,911,439 |
| Sep 8, 2025 | 79.04 | 79.06 | 79.00 | 79.01 | 78.24 | 0.04% | 2,952,248 |
| Sep 5, 2025 | 79.04 | 79.07 | 78.97 | 78.98 | 78.21 | 0.19% | 2,318,751 |
| Sep 4, 2025 | 78.80 | 78.84 | 78.77 | 78.83 | 78.07 | 0.13% | 1,719,321 |
| Sep 3, 2025 | 78.65 | 78.76 | 78.64 | 78.73 | 77.97 | 0.09% | 1,584,393 |
| Sep 2, 2025 | 78.61 | 78.67 | 78.60 | 78.66 | 77.90 | -0.39% | 1,335,639 |
| Aug 29, 2025 | 78.94 | 78.98 | 78.91 | 78.97 | 77.95 | 0.06% | 2,256,386 |
| Aug 28, 2025 | 78.88 | 78.93 | 78.87 | 78.92 | 77.90 | -0.01% | 1,280,000 |
| Aug 27, 2025 | 78.84 | 78.93 | 78.82 | 78.93 | 77.91 | 0.10% | 1,441,888 |
| Aug 26, 2025 | 78.79 | 78.86 | 78.78 | 78.85 | 77.83 | 0.13% | 1,711,927 |
| Aug 25, 2025 | 78.74 | 78.77 | 78.72 | 78.75 | 77.73 | -0.06% | 1,153,166 |
| Aug 22, 2025 | 78.62 | 78.83 | 78.61 | 78.80 | 77.78 | 0.31% | 1,328,075 |
| Aug 21, 2025 | 78.65 | 78.65 | 78.54 | 78.56 | 77.54 | -0.13% | 1,663,214 |
| Aug 20, 2025 | 78.65 | 78.72 | 78.64 | 78.66 | 77.64 | 0.01% | 1,733,313 |
| Aug 19, 2025 | 78.63 | 78.66 | 78.62 | 78.65 | 77.63 | 0.09% | 1,490,343 |
| Aug 18, 2025 | 78.63 | 78.63 | 78.57 | 78.58 | 77.56 | -0.04% | 2,664,537 |
| Aug 15, 2025 | 78.65 | 78.67 | 78.59 | 78.61 | 77.59 | -0.01% | 1,303,939 |
| Aug 14, 2025 | 78.64 | 78.66 | 78.60 | 78.62 | 77.60 | -0.13% | 1,493,051 |
| Aug 13, 2025 | 78.69 | 78.74 | 78.68 | 78.72 | 77.70 | 0.17% | 1,225,242 |
| Aug 12, 2025 | 78.54 | 78.60 | 78.53 | 78.59 | 77.57 | 0.06% | 1,486,878 |
| Aug 11, 2025 | 78.53 | 78.56 | 78.50 | 78.54 | 77.52 | 0.03% | 1,372,843 |
| Aug 8, 2025 | 78.56 | 78.57 | 78.51 | 78.52 | 77.50 | -0.09% | 1,853,290 |
| Aug 7, 2025 | 78.61 | 78.63 | 78.56 | 78.59 | 77.57 | -0.04% | 1,700,668 |
| Aug 6, 2025 | 78.57 | 78.63 | 78.55 | 78.62 | 77.60 | 0.04% | 1,558,162 |
| Aug 5, 2025 | 78.59 | 78.62 | 78.56 | 78.59 | 77.57 | -0.04% | 2,271,949 |
| Aug 4, 2025 | 78.65 | 78.65 | 78.55 | 78.62 | 77.60 | 0.03% | 2,426,781 |
| Aug 1, 2025 | 78.45 | 78.62 | 78.44 | 78.60 | 77.58 | 0.28% | 3,657,504 |
| Jul 31, 2025 | 78.42 | 78.46 | 78.37 | 78.38 | 77.11 | -0.01% | 1,723,880 |
| Jul 30, 2025 | 78.40 | 78.52 | 78.37 | 78.39 | 77.12 | -0.13% | 1,908,777 |
| Jul 29, 2025 | 78.40 | 78.49 | 78.39 | 78.49 | 77.22 | 0.14% | 1,331,306 |
| Jul 28, 2025 | 78.37 | 78.40 | 78.35 | 78.38 | 77.11 | -0.03% | 1,449,375 |
| Jul 25, 2025 | 78.37 | 78.40 | 78.35 | 78.40 | 77.13 | 0.06% | 1,293,910 |
| Jul 24, 2025 | 78.29 | 78.36 | 78.29 | 78.35 | 77.08 | -0.06% | 1,501,441 |
| Jul 23, 2025 | 78.45 | 78.47 | 78.39 | 78.40 | 77.13 | -0.13% | 1,724,553 |
| Jul 22, 2025 | 78.46 | 78.51 | 78.45 | 78.50 | 77.23 | 0.09% | 1,471,911 |
| Jul 21, 2025 | 78.44 | 78.46 | 78.40 | 78.43 | 77.16 | 0.10% | 1,485,433 |
| Jul 18, 2025 | 78.36 | 78.39 | 78.32 | 78.35 | 77.08 | 0.15% | 1,541,754 |
| Jul 17, 2025 | 78.27 | 78.28 | 78.21 | 78.23 | 76.96 | -0.04% | 3,894,310 |