$82.31 Last:
-0.39% Change Percent:
$82.48 Open:
$82.31 Previous Close:
$82.48 High:
$82.21 Low:
2,988,365 Volume:
02/25/2021 04:56:17 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-25 | 82.48 | 82.31 | 82.48 | 82.21 | 2,988,365 |
2021-02-24 | 82.6 | 82.63 | 82.63 | 82.56 | 1,662,479 |
2021-02-23 | 82.62 | 82.65 | 82.65 | 82.6 | 2,317,033 |
2021-02-22 | 82.65 | 82.63 | 82.65 | 82.6 | 2,031,723 |
2021-02-19 | 82.7 | 82.66 | 82.7 | 82.62 | 6,578,638 |
2021-02-18 | 82.68 | 82.71 | 82.73 | 82.67 | 4,624,440 |
2021-02-17 | 82.66 | 82.7 | 82.7 | 82.65 | 1,741,997 |
2021-02-16 | 82.69 | 82.68 | 82.7 | 82.64 | 2,417,193 |
2021-02-15 | 82.75 | 82.75 | 82.76 | 82.73 | 1,565,430 |
2021-02-12 | 82.75 | 82.75 | 82.76 | 82.73 | 1,565,418 |
2021-02-11 | 82.78 | 82.78 | 82.79 | 82.755 | 2,810,459 |
2021-02-10 | 82.76 | 82.77 | 82.77 | 82.74 | 1,573,085 |
2021-02-09 | 82.74 | 82.75 | 82.75 | 82.72 | 1,986,572 |
2021-02-08 | 82.74 | 82.74 | 82.75 | 82.73 | 2,208,153 |
2021-02-05 | 82.73 | 82.74 | 82.76 | 82.72 | 1,683,291 |
2021-02-04 | 82.7 | 82.73 | 82.74 | 82.6805 | 1,858,516 |
2021-02-03 | 82.73 | 82.72 | 82.75 | 82.7 | 1,611,701 |
2021-02-02 | 82.75 | 82.75 | 82.76 | 82.72 | 2,013,473 |
2021-02-01 | 82.79 | 82.76 | 82.79 | 82.74 | 1,871,112 |
2021-01-29 | 82.8 | 82.85 | 82.86 | 82.79 | 2,560,265 |
Vanguard Short-Term Bond Company Name:
BSV Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...