MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSV — Vanguard Short-Term Bond ETF
NYSE ArcaVanguard Short-Term Bond ETF
$76.21
-0.09(-0.12%)
- O
- 76.48
- H
- 76.48
- L
- 76.18
- V
- 5.76M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$76.21
Period Return-2.52%
Period High$79.32
Period Low$76.02
Avg Daily Volume2.74M
Total Trading Days365
BSV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $76.48 | $76.48 | $76.18 | $76.21 | $-0.09 | -0.12% | 5,760,715 | $76.24 | $76.18 $76.48 |
| Oct 1, 2026 | $76.11 | $76.35 | $76.02 | $76.30 | $-0.10 | -0.13% | 4,890,668 | $76.26 | $76.02 $76.35 |
| Sep 30, 2026 | $76.45 | $76.49 | $76.34 | $76.40 | +$0.03 | +0.04% | 3,447,332 | $76.39 | $76.34 $76.49 |
| Sep 29, 2026 | $76.32 | $76.39 | $76.27 | $76.37 | +$0.03 | +0.04% | 3,687,214 | $76.33 | $76.27 $76.39 |
| Sep 28, 2026 | $76.35 | $76.43 | $76.27 | $76.34 | $-0.16 | -0.21% | 2,846,442 | $76.33 | $76.27 $76.43 |
| Sep 25, 2026 | $76.43 | $76.50 | $76.35 | $76.50 | +$0.15 | +0.20% | 20,224,894 | $76.40 | $76.35 $76.50 |
| Sep 24, 2026 | $76.49 | $76.56 | $76.34 | $76.35 | $-0.07 | -0.09% | 2,988,484 | $76.40 | $76.34 $76.56 |
| Sep 23, 2026 | $76.67 | $76.72 | $76.34 | $76.42 | $-0.31 | -0.40% | 2,903,261 | $76.44 | $76.34 $76.72 |
| Sep 22, 2026 | $76.72 | $76.79 | $76.66 | $76.73 | +$0.03 | +0.04% | 1,664,058 | $76.71 | $76.66 $76.79 |
| Sep 21, 2026 | $76.71 | $76.73 | $76.65 | $76.70 | +$0.05 | +0.07% | 4,443,301 | $76.70 | $76.65 $76.73 |
| Sep 18, 2026 | $76.68 | $76.69 | $76.64 | $76.65 | $-0.12 | -0.16% | 1,670,059 | $76.66 | $76.64 $76.69 |
| Sep 17, 2026 | $76.76 | $76.78 | $76.72 | $76.77 | +$0.14 | +0.18% | 2,441,712 | $76.75 | $76.72 $76.78 |
| Sep 16, 2026 | $76.76 | $76.85 | $76.62 | $76.63 | $-0.07 | -0.09% | 2,225,943 | $76.76 | $76.62 $76.85 |
| Sep 15, 2026 | $76.70 | $76.73 | $76.69 | $76.70 | $-0.02 | -0.03% | 2,123,696 | $76.70 | $76.69 $76.73 |
| Sep 14, 2026 | $76.72 | $76.82 | $76.67 | $76.72 | $-0.02 | -0.03% | 2,157,033 | $76.74 | $76.67 $76.82 |
| Sep 11, 2026 | $76.85 | $76.88 | $76.73 | $76.74 | $-0.08 | -0.10% | 2,031,505 | $76.79 | $76.73 $76.88 |
| Sep 10, 2026 | $76.95 | $77.05 | $76.82 | $76.82 | $-0.28 | -0.36% | 2,275,255 | $76.88 | $76.82 $77.05 |
| Sep 9, 2026 | $77.15 | $77.18 | $77.09 | $77.10 | $-0.08 | -0.10% | 1,886,572 | $77.12 | $77.09 $77.18 |
| Sep 8, 2026 | $77.21 | $77.31 | $77.14 | $77.18 | $-0.04 | -0.05% | 1,790,836 | $77.18 | $77.14 $77.31 |
| Sep 4, 2026 | $77.20 | $77.24 | $77.17 | $77.22 | +$0.00 | +0.00% | 1,521,173 | $77.21 | $77.17 $77.24 |
| Sep 3, 2026 | $77.28 | $77.28 | $77.22 | $77.22 | +$0.06 | +0.08% | 2,601,360 | $77.24 | $77.22 $77.28 |
| Sep 2, 2026 | $77.15 | $77.17 | $77.11 | $77.16 | +$0.05 | +0.06% | 3,534,996 | $77.13 | $77.11 $77.17 |
| Sep 1, 2026 | $77.17 | $77.22 | $77.10 | $77.11 | $-0.39 | -0.50% | 3,922,649 | $77.15 | $77.10 $77.22 |
| Aug 31, 2026 | $77.49 | $77.53 | $77.47 | $77.50 | +$0.01 | +0.01% | 1,879,009 | $77.49 | $77.47 $77.53 |
| Aug 28, 2026 | $77.67 | $77.78 | $77.47 | $77.49 | $-0.17 | -0.22% | 1,756,074 | $77.52 | $77.47 $77.78 |
| Aug 27, 2026 | $77.69 | $77.71 | $77.64 | $77.66 | $-0.04 | -0.05% | 1,856,076 | $77.68 | $77.64 $77.71 |
| Aug 26, 2026 | $77.77 | $77.77 | $77.65 | $77.70 | $-0.03 | -0.04% | 1,699,993 | $77.68 | $77.65 $77.77 |
| Aug 25, 2026 | $77.70 | $77.75 | $77.66 | $77.73 | +$0.12 | +0.15% | 1,612,797 | $77.70 | $77.66 $77.75 |
| Aug 24, 2026 | $77.57 | $77.88 | $77.56 | $77.61 | +$0.04 | +0.05% | 2,014,524 | $77.61 | $77.56 $77.88 |
| Aug 21, 2026 | $77.61 | $77.65 | $77.55 | $77.57 | $-0.05 | -0.06% | 1,566,507 | $77.58 | $77.55 $77.65 |