BSV

AMEXMarket Closed

Vanguard Short-Term Bond Index Fund

$78.93

$0.01 (-0.01%)

As of 10:33 AM

Open

$78.93

High

$78.94

Low

$78.89

Prev Close

$78.94

52W High

$79.21

52W Low

$76.93

Volume

4.05M

Mkt Cap

$68.25B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$78.93	$78.94	$78.89	$78.93	4.06M
12/16/2025	$78.88	$78.95	$78.86	$78.94	2.32M
12/15/2025	$78.89	$78.91	$78.84	$78.86	3.86M
12/12/2025	$78.81	$78.83	$78.79	$78.82	2.67M
12/11/2025	$78.88	$78.91	$78.82	$78.84	2.69M
12/10/2025	$78.66	$78.83	$78.65	$78.83	2.50M
12/9/2025	$78.75	$78.76	$78.66	$78.67	3.17M
12/8/2025	$78.75	$78.75	$78.66	$78.74	2.93M
12/5/2025	$78.83	$78.84	$78.75	$78.78	4.75M
12/4/2025	$78.85	$78.87	$78.80	$78.83	2.43M
12/3/2025	$78.88	$78.91	$78.85	$78.90	2.39M
12/2/2025	$78.81	$78.84	$78.79	$78.84	2.79M
12/1/2025	$78.82	$78.84	$78.78	$78.80	2.31M
11/28/2025	$79.17	$79.19	$79.10	$79.14	1.64M
11/26/2025	$79.13	$79.16	$79.08	$79.16	2.95M
11/25/2025	$79.08	$79.18	$79.07	$79.16	3.36M
11/24/2025	$79.06	$79.11	$79.01	$79.11	8.10M
11/21/2025	$79.04	$79.05	$78.97	$79.04	3.84M
11/20/2025	$78.88	$78.94	$78.86	$78.91	2.54M
11/19/2025	$78.91	$78.91	$78.82	$78.84	7.12M
11/18/2025	$78.89	$78.91	$78.81	$78.88	12.08M
11/17/2025	$78.77	$78.80	$78.76	$78.77	2.90M
11/14/2025	$78.88	$78.88	$78.75	$78.76	3.31M
11/13/2025	$78.78	$78.83	$78.78	$78.79	3.89M
11/12/2025	$78.87	$78.89	$78.82	$78.87	4.49M
11/11/2025	$78.83	$78.90	$78.81	$78.89	1.92M
11/10/2025	$78.79	$78.82	$78.77	$78.78	2.70M
11/7/2025	$78.80	$78.88	$78.76	$78.82	3.43M
11/6/2025	$78.75	$78.81	$78.74	$78.80	4.12M
11/5/2025	$78.74	$78.74	$78.63	$78.65	4.06M
11/4/2025	$78.73	$78.77	$78.72	$78.74	5.22M
11/3/2025	$78.70	$78.74	$78.67	$78.71	2.52M
10/31/2025	$78.98	$79.00	$78.94	$78.96	3.10M
10/30/2025	$78.88	$78.98	$78.88	$78.93	3.53M
10/29/2025	$79.15	$79.16	$78.93	$78.98	4.63M
10/28/2025	$79.11	$79.17	$79.10	$79.17	2.99M
10/27/2025	$79.13	$79.14	$79.08	$79.14	2.46M
10/24/2025	$79.19	$79.19	$79.12	$79.17	3.31M
10/23/2025	$79.15	$79.16	$79.10	$79.11	2.66M
10/22/2025	$79.16	$79.19	$79.13	$79.18	2.62M
10/21/2025	$79.19	$79.21	$79.15	$79.18	2.61M
10/20/2025	$79.14	$79.15	$79.11	$79.14	2.61M
10/17/2025	$79.18	$79.18	$79.08	$79.14	24.96M
10/16/2025	$79.03	$79.19	$79.01	$79.19	2.73M
10/15/2025	$79.04	$79.07	$78.98	$79.03	1.88M
10/14/2025	$78.99	$79.06	$78.97	$79.05	1.56M
10/13/2025	$78.90	$79.02	$78.90	$79.00	3.48M
10/10/2025	$78.85	$78.94	$78.81	$78.89	2.00M
10/9/2025	$78.77	$78.77	$78.73	$78.74	3.74M
10/8/2025	$78.83	$78.84	$78.76	$78.78	1.36M
10/7/2025	$78.74	$78.82	$78.74	$78.80	1.60M
10/6/2025	$78.75	$78.78	$78.71	$78.74	1.95M
10/3/2025	$78.84	$78.84	$78.78	$78.78	1.67M
10/2/2025	$78.77	$78.83	$78.75	$78.82	1.57M
10/1/2025	$78.80	$78.82	$78.74	$78.81	1.71M
9/30/2025	$78.92	$78.98	$78.90	$78.91	1.65M
9/29/2025	$78.86	$78.91	$78.85	$78.89	1.53M
9/26/2025	$78.81	$78.86	$78.79	$78.82	1.41M
9/25/2025	$78.82	$78.83	$78.76	$78.79	2.63M
9/24/2025	$78.97	$78.97	$78.90	$78.91	1.74M
9/23/2025	$78.97	$78.98	$78.92	$78.97	1.96M
9/22/2025	$78.98	$79.00	$78.92	$78.92	1.99M
9/19/2025	$78.95	$78.99	$78.93	$78.97	3.57M