NYSEArca - Delayed Quote
USD
Vanguard Short-Term Bond Index Fund ETF Shares (BSV)
77.08
+0.17
(+0.22%)
At close: October 30 at 4:00:00 PM EDT
77.10
+0.02
(+0.03%)
After hours: October 30 at 4:06:34 PM EDT
Trade BSV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.02
77.09
76.97
77.08
77.08
2,348,400
Oct 29, 2026
76.83
76.95
76.83
76.91
76.91
1,837,700
Oct 28, 2026
76.77
76.84
76.67
76.77
76.77
2,223,100
Oct 27, 2026
76.75
76.80
76.73
76.78
76.78
2,177,000
Oct 26, 2026
76.79
76.87
76.75
76.76
76.76
3,150,800
Oct 23, 2026
76.84
76.87
76.78
76.79
76.79
2,559,400
Oct 22, 2026
76.66
76.91
76.59
76.84
76.84
2,391,100
Oct 21, 2026
76.57
76.62
76.45
76.53
76.53
2,520,200
Oct 20, 2026
76.56
76.64
76.50
76.53
76.53
1,909,300
Oct 19, 2026
76.61
76.64
76.51
76.53
76.53
2,484,000
Oct 16, 2026
76.56
76.68
76.53
76.63
76.63
2,735,400
Oct 15, 2026
76.61
76.68
76.52
76.56
76.56
4,874,400
Oct 14, 2026
76.20
76.43
76.16
76.41
76.41
3,088,000
Oct 13, 2026
76.41
76.44
76.35
76.37
76.37
4,099,000
Oct 12, 2026
76.36
76.40
76.27
76.39
76.39
2,022,300
Oct 9, 2026
76.38
76.42
76.33
76.38
76.38
2,192,400
Oct 8, 2026
76.32
76.44
76.25
76.41
76.41
3,625,100
Oct 7, 2026
76.21
76.38
76.21
76.36
76.36
2,258,100
Oct 6, 2026
76.29
76.35
76.27
76.31
76.31
3,453,400
Oct 5, 2026
76.26
76.27
76.17
76.25
76.25
2,711,700
Oct 2, 2026
76.48
76.48
76.18
76.21
76.21
5,761,700
Oct 1, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
76.11
76.35
76.02
76.30
76.30
4,890,700
Sep 30, 2026
76.45
76.49
76.34
76.40
76.13
3,447,300
Sep 29, 2026
76.32
76.39
76.27
76.37
76.10
3,687,100
Sep 28, 2026
76.35
76.43
76.27
76.34
76.07
2,846,400
Sep 25, 2026
76.43
76.50
76.35
76.50
76.23
20,224,900
Sep 24, 2026
76.49
76.56
76.34
76.35
76.08
2,988,400
Sep 23, 2026
76.67
76.72
76.34
76.42
76.15
2,903,300
Sep 22, 2026
76.72
76.79
76.66
76.73
76.46
1,664,000
Sep 21, 2026
76.71
76.73
76.65
76.70
76.43
4,443,200
Sep 18, 2026
76.68
76.69
76.64
76.65
76.38
1,669,100
Sep 17, 2026
76.76
76.78
76.72
76.77
76.50
2,441,700
Sep 16, 2026
76.76
76.85
76.62
76.63
76.36
2,225,300
Sep 15, 2026
76.70
76.73
76.69
76.70
76.43
2,123,700
Sep 14, 2026
76.72
76.82
76.67
76.72
76.45
2,157,000
Sep 11, 2026
76.85
76.88
76.73
76.74
76.47
2,031,500
Sep 10, 2026
76.95
77.05
76.82
76.82
76.55
2,275,300
Sep 9, 2026
77.15
77.18
77.09
77.10
76.83
1,886,600
Sep 8, 2026
77.21
77.31
77.14
77.18
76.91
1,790,800
Sep 4, 2026
77.20
77.24
77.17
77.22
76.95
1,518,000
Sep 3, 2026
77.28
77.28
77.22
77.22
76.95
2,601,300
Sep 2, 2026
77.15
77.17
77.11
77.16
76.89
3,535,000
Sep 1, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
77.17
77.22
77.10
77.11
76.84
3,922,500
Aug 31, 2026
77.49
77.53
77.47
77.50
76.96
1,879,000
Aug 28, 2026
77.67
77.78
77.47
77.49
76.95
1,756,000
Aug 27, 2026
77.69
77.71
77.64
77.66
77.12
1,854,700
Aug 26, 2026
77.77
77.77
77.65
77.70
77.16
1,700,000
Aug 25, 2026
77.70
77.75
77.66
77.73
77.19
1,612,800
Aug 24, 2026
77.57
77.88
77.56
77.61
77.07
2,014,500
Aug 21, 2026
77.61
77.65
77.55
77.57
77.03
1,566,400
Aug 20, 2026
77.58
78.00
77.58
77.62
77.08
1,781,400
Aug 19, 2026
77.70
77.71
77.61
77.68
77.14
2,691,600
Aug 18, 2026
77.60
77.65
77.58
77.63
77.09
1,741,500
Aug 17, 2026
77.59
77.67
77.59
77.61
77.07
2,586,400
Aug 14, 2026
77.72
77.73
77.63
77.63
77.09
1,891,500
Aug 13, 2026
77.65
77.77
77.64
77.69
77.15
3,255,200
Aug 12, 2026
77.55
77.60
77.46
77.57
77.03
10,665,300
Aug 11, 2026
77.51
77.60
77.48
77.48
76.94
2,848,400
Aug 10, 2026
77.52
77.59
77.46
77.46
76.92
2,040,200
Aug 7, 2026
77.58
77.60
77.52
77.56
77.02
1,890,500
Aug 6, 2026
77.49
77.52
77.43
77.46
76.92
3,214,200
Aug 5, 2026
77.53
77.60
77.49
77.55
77.01
4,264,700
Aug 4, 2026
77.52
78.00
77.45
77.54
77.00
2,307,000
Aug 3, 2026
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
77.38
77.45
77.36
77.39
76.85
2,074,400
Jul 31, 2026
77.58
77.60
77.42
77.58
76.78
1,541,100
Jul 30, 2026
77.66
77.68
77.62
77.64
76.84
1,527,200
Jul 29, 2026
77.55
77.68
77.40
77.62
76.82
1,825,900
Jul 28, 2026
77.55
77.64
77.54
77.58
76.78
1,750,800
Jul 27, 2026
77.51
77.54
77.47
77.50
76.70
1,532,400
Jul 24, 2026
77.45
77.51
77.40
77.47
76.67
1,703,800
Jul 23, 2026
77.39
77.41
77.35
77.40
76.60
1,868,400
Jul 22, 2026
77.53
77.71
77.46
77.47
76.67
1,317,600
Jul 21, 2026
77.62
77.62
77.54
77.54
76.74
1,389,300
Jul 20, 2026
77.67
78.00
77.60
77.63
76.83
1,557,900
Jul 17, 2026
77.77
77.80
77.69
77.69
76.89
11,396,500
Jul 16, 2026
77.68
77.78
77.66
77.70
76.90
1,621,100
Jul 15, 2026
77.67
77.75
77.65
77.71
76.91
1,988,300
Jul 14, 2026
77.59
77.67
77.44
77.61
76.81
1,563,500
Jul 13, 2026
77.57
77.64
77.46
77.47
76.67
1,630,900
Jul 10, 2026
77.66
77.70
77.58
77.60
76.80
1,572,300
Jul 9, 2026
77.60
77.67
77.60
77.64
76.84
1,512,200
Jul 8, 2026
77.56
77.58
77.50
77.56
76.76
2,149,800
Jul 7, 2026
77.71
77.74
77.61
77.63
76.83
2,052,500
Jul 6, 2026
77.73
77.89
77.70
77.77
76.96
2,532,600
Jul 2, 2026
77.71
77.77
77.68
77.75
76.94
1,606,400
Jul 1, 2026
0.261
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
77.64
77.77
77.59
77.62
76.82
7,819,600
Jun 30, 2026
78.00
78.01
77.90
77.91
76.84
2,095,000
Jun 29, 2026
78.00
78.04
77.98
78.02
76.95
3,073,400
Jun 26, 2026
78.00
78.06
77.97
78.03
76.96
2,330,700
Jun 25, 2026
77.94
78.33
77.91
77.92
76.85
2,663,000
Jun 24, 2026
77.85
77.90
77.83
77.87
76.81
1,666,400
Jun 23, 2026
77.74
77.79
77.71
77.76
76.70
1,944,100
Jun 22, 2026
77.70
77.73
77.66
77.68
76.62
2,135,400
Jun 18, 2026
77.77
78.05
77.75
77.77
76.71
1,655,000
Jun 17, 2026
77.92
77.94
77.64
77.66
76.60
2,358,700
Jun 16, 2026
77.88
77.96
77.87
77.91
76.84
1,760,200
Jun 15, 2026
77.92
77.95
77.87
77.89
76.82
1,570,200
Jun 12, 2026
77.84
77.87
77.77
77.84
76.78
2,097,800
Jun 11, 2026
77.67
77.87
77.66
77.84
76.78
2,342,700
Jun 10, 2026
77.70
77.72
77.65
77.66
76.60
1,923,700
Jun 9, 2026
77.65
77.70
77.63
77.67
76.61
2,177,100
Jun 8, 2026
77.65
77.69
77.59
77.59
76.53
5,444,900
Jun 5, 2026
77.65
77.66
77.57
77.60
76.54
18,073,700
Jun 4, 2026
77.82
77.87
77.78
77.80
76.74
1,881,900
Jun 3, 2026
77.71
77.75
77.70
77.74
76.68
2,477,900
Jun 2, 2026
77.83
77.84
77.77
77.80
76.74
2,572,100
Jun 1, 2026
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
77.73
78.13
77.64
77.81
76.75
2,120,300
May 29, 2026
78.10
78.16
78.08
78.14
76.81
1,734,900
May 28, 2026
78.01
78.12
77.99
78.06
76.73
1,938,000
May 27, 2026
77.98
78.03
77.96
78.01
76.68
3,527,500
May 26, 2026
77.96
78.00
77.92
77.98
76.65
2,760,500
May 22, 2026
77.91
77.92
77.77
77.86
76.53
2,149,000
May 21, 2026
77.77
77.89
77.73
77.86
76.53
2,531,800
May 20, 2026
77.70
77.93
77.70
77.87
76.54
2,838,200
May 19, 2026
77.71
77.75
77.64
77.69
76.37
2,154,100
May 18, 2026
77.83
77.87
77.75
77.80
76.47
1,769,300
May 15, 2026
77.82
77.95
77.77
77.79
76.46
1,754,300
May 14, 2026
78.04
78.05
77.94
77.95
76.62
1,768,300
May 13, 2026
77.96
78.01
77.91
78.00
76.67
1,715,800
May 12, 2026
77.98
77.99
77.95
77.97
76.64
2,016,100
May 11, 2026
78.12
78.13
78.05
78.05
76.72
2,805,300
May 8, 2026
78.16
78.18
78.13
78.15
76.82
1,699,800
May 7, 2026
78.23
78.23
78.04
78.07
76.74
1,706,300
May 6, 2026
78.11
78.16
78.10
78.15
76.82
1,869,000
May 5, 2026
78.01
78.04
77.95
78.00
76.67
2,636,200
May 4, 2026
78.02
78.07
77.89
77.96
76.63
2,408,500
May 1, 2026
0.259
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
78.06
78.20
78.05
78.08
76.75
1,980,300
Apr 30, 2026
78.30
78.38
78.27
78.31
76.72
2,112,400
Apr 29, 2026
78.30
78.30
78.16
78.20
76.61
2,461,700
Apr 28, 2026
78.38
78.39
78.32
78.36
76.77
1,892,300
Apr 27, 2026
78.44
78.64
78.39
78.42
76.83
2,199,700
Apr 24, 2026
78.37
78.49
78.36
78.48
76.89
1,971,800
Apr 23, 2026
78.42
78.45
78.31
78.38
76.79
2,143,200
Apr 22, 2026
78.45
78.47
78.40
78.42
76.83
1,907,900
Apr 21, 2026
78.47
78.49
78.39
78.40
76.81
1,510,500
Apr 20, 2026
78.55
78.56
78.50
78.54
76.95
1,683,600
Apr 17, 2026
78.54
78.60
78.46
78.57
76.98
2,039,700
Apr 16, 2026
78.44
78.45
78.36
78.38
76.79
2,418,900
Apr 15, 2026
78.42
78.44
78.38
78.42
76.83
1,748,200
Apr 14, 2026
78.35
78.45
78.32
78.45
76.86
1,795,100
Apr 13, 2026
78.28
78.37
78.26
78.36
76.77
1,838,000
Apr 10, 2026
78.33
78.34
78.26
78.27
76.68
3,256,100
Apr 9, 2026
78.29
78.39
78.22
78.32
76.73
2,310,500
Apr 8, 2026
78.38
78.40
78.26
78.28
76.69
3,498,900
Apr 7, 2026
78.14
78.23
78.04
78.21
76.62
2,202,500
Apr 6, 2026
78.13
78.21
78.09
78.12
76.53
3,426,400
Apr 2, 2026
78.14
78.26
78.10
78.22
76.63
3,051,000
Apr 1, 2026
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
78.14
78.21
78.11
78.16
76.57
2,992,900
Mar 31, 2026
78.42
78.49
78.38
78.41
76.56
2,765,400
Mar 30, 2026
78.29
78.35
78.27
78.30
76.45
6,848,600
Mar 27, 2026
78.02
78.15
78.00
78.14
76.29
4,075,400
Mar 26, 2026
78.15
78.19
77.99
78.01
76.17
2,316,300
Mar 25, 2026
78.25
78.29
78.19
78.25
76.40
2,049,700
Mar 24, 2026
78.14
78.23
78.06
78.13
76.28
2,606,600
Mar 23, 2026
78.18
78.35
78.14
78.27
76.42
2,834,100
Mar 20, 2026
78.21
78.25
78.08
78.13
76.28
3,481,200
Mar 19, 2026
78.22
78.42
78.15
78.37
76.52
5,389,400
Mar 18, 2026
78.50
78.54
78.37
78.37
76.52
2,288,300
Mar 17, 2026
78.53
78.59
78.53
78.57
76.71
2,145,900
Mar 16, 2026
78.51
78.52
78.44
78.50
76.64
2,069,600
Mar 13, 2026
78.46
78.49
78.36
78.38
76.53
3,014,400
Mar 12, 2026
78.51
78.53
78.32
78.37
76.52
3,202,000
Mar 11, 2026
78.65
78.66
78.56
78.57
76.71
2,956,600
Mar 10, 2026
78.75
78.80
78.69
78.69
76.83
2,496,400
Mar 9, 2026
78.66
78.79
78.62
78.77
76.91
2,317,900
Mar 6, 2026
78.63
78.80
78.62
78.69
76.83
3,373,600
Mar 5, 2026
78.70
78.71
78.64
78.70
76.84
3,588,100
Mar 4, 2026
78.84
78.85
78.77
78.77
76.91
2,229,700
Mar 3, 2026
78.72
78.87
78.70
78.83
76.97
3,309,300
Mar 2, 2026
0.242
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
78.97
78.97
78.82
78.88
77.02
2,510,100
Feb 27, 2026
79.26
79.32
79.23
79.27
77.16
2,298,700
Feb 26, 2026
79.11
79.18
79.11
79.18
77.07
2,075,100
Feb 25, 2026
79.10
79.13
79.09
79.11
77.00
1,904,500
Feb 24, 2026
79.15
79.15
79.11
79.13
77.02
2,243,700
Feb 23, 2026
79.08
79.18
79.06
79.18
77.07
1,866,500
Feb 20, 2026
79.07
79.08
79.02
79.06
76.96
2,389,800
Feb 19, 2026
79.02
79.07
79.00
79.05
76.95
2,483,100
Feb 18, 2026
79.04
79.05
79.02
79.03
76.93
3,608,400
Feb 17, 2026
79.08
79.10
79.06
79.07
76.97
2,395,400
Feb 13, 2026
79.08
79.11
79.06
79.10
76.99
2,185,800
Feb 12, 2026
78.88
78.98
78.86
78.98
76.88
2,475,500
Feb 11, 2026
78.82
78.88
78.81
78.85
76.75
2,189,800
Feb 10, 2026
78.90
78.95
78.90
78.94
76.84
2,138,600
Feb 9, 2026
78.84
78.86
78.82
78.85
76.75
1,750,100
Feb 6, 2026
78.85
78.87
78.77
78.81
76.71
2,690,700
Feb 5, 2026
78.76
78.86
78.74
78.86
76.76
3,005,300
Feb 4, 2026
78.62
78.68
78.61
78.65
76.56
4,151,300
Feb 3, 2026
78.60
78.65
78.59
78.64
76.55
2,504,800
Feb 2, 2026
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
78.69
78.70
78.61
78.62
76.53
2,264,400
Jan 30, 2026
78.92
78.97
78.92
78.93
76.57
3,219,500
Jan 29, 2026
78.85
78.92
78.80
78.89
76.53
4,051,600
Jan 28, 2026
78.86
78.87
78.80
78.84
76.48
2,547,900
Jan 27, 2026
78.82
78.87
78.82
78.86
76.50
3,805,500
Jan 26, 2026
78.81
78.84
78.79
78.82
76.46
2,085,700
Jan 23, 2026
78.76
78.80
78.74
78.79
76.43
3,750,100
Jan 22, 2026
78.74
78.76
78.71
78.74
76.39
5,354,000
Jan 21, 2026
78.73
78.78
78.71
78.76
76.41
3,678,700
Jan 20, 2026
78.71
78.74
78.58
78.71
76.36
4,672,000
Jan 16, 2026
78.80
78.80
78.72
78.74
76.39
7,439,800
Jan 15, 2026
78.85
78.85
78.78
78.79
76.43
3,312,900
Jan 14, 2026
78.86
78.91
78.85
78.86
76.50
5,172,400
Jan 13, 2026
78.83
78.85
78.80
78.84
76.48
3,310,400
Jan 12, 2026
78.77
78.81
78.76
78.79
76.43
2,814,200
Jan 9, 2026
78.80
78.85
78.78
78.79
76.43
2,375,100
Jan 8, 2026
78.82
78.85
78.81
78.81
76.45
2,559,400
Jan 7, 2026
78.91
78.91
78.85
78.87
76.51
7,323,900
Jan 6, 2026
78.86
78.88
78.81
78.87
76.51
3,542,600
Jan 5, 2026
78.85
78.88
78.82
78.87
76.51
3,891,300
Jan 2, 2026
78.82
78.85
78.78
78.80
76.44
2,793,200
Dec 31, 2025
78.82
78.85
78.79
78.81
76.45
2,218,600
Dec 30, 2025
78.84
78.87
78.81
78.86
76.50
2,433,600
Dec 29, 2025
78.81
78.85
78.80
78.85
76.49
2,430,200
Dec 26, 2025
78.79
78.80
78.74
78.79
76.43
2,454,000
Dec 24, 2025
78.66
78.74
78.66
78.74
76.39
1,731,500
Dec 23, 2025
78.61
78.66
78.58
78.66
76.31
3,201,500
Dec 22, 2025
78.70
78.71
78.66
78.69
76.34
3,073,500
Dec 19, 2025
78.72
78.74
78.70
78.72
76.37
2,836,800
Dec 18, 2025
0.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
78.75
78.77
78.70
78.76
76.41
3,115,000
Dec 17, 2025
78.93
78.94
78.89
78.93
76.31
4,055,900
Dec 16, 2025
78.88
78.95
78.86
78.94
76.32
2,323,000
Dec 15, 2025
78.89
78.91
78.84
78.86
76.24
3,859,500
Dec 12, 2025
78.81
78.83
78.79
78.82
76.21
2,674,200
Dec 11, 2025
78.88
78.91
78.82
78.84
76.22
2,691,500
Dec 10, 2025
78.66
78.83
78.65
78.83
76.21
2,504,800
Dec 9, 2025
78.75
78.76
78.66
78.67
76.06
3,166,500
Dec 8, 2025
78.75
78.75
78.66
78.74
76.13
2,931,800
Dec 5, 2025
78.83
78.84
78.75
78.78
76.17
4,750,500
Dec 4, 2025
78.85
78.87
78.80
78.83
76.21
2,430,800
Dec 3, 2025
78.88
78.91
78.85
78.90
76.28
2,391,100
Dec 2, 2025
78.81
78.84
78.79
78.84
76.22
2,791,100
Dec 1, 2025
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
78.82
78.84
78.78
78.80
76.19
2,306,400
Nov 28, 2025
79.17
79.19
79.10
79.14
76.27
1,635,300
Nov 26, 2025
79.13
79.16
79.08
79.16
76.29
2,945,800
Nov 25, 2025
79.08
79.18
79.07
79.16
76.29
3,359,000
Nov 24, 2025
79.06
79.11
79.01
79.11
76.24
8,101,500
Nov 21, 2025
79.04
79.05
78.97
79.04
76.18
3,836,000
Nov 20, 2025
78.88
78.95
78.86
78.91
76.05
2,536,300
Nov 19, 2025
78.91
78.91
78.82
78.84
75.98
7,119,200
Nov 18, 2025
78.89
78.91
78.81
78.88
76.02
12,078,500
Nov 17, 2025
78.77
78.80
78.76
78.77
75.92
2,898,300
Nov 14, 2025
78.88
78.88
78.75
78.76
75.91
3,314,900
Nov 13, 2025
78.78
78.83
78.78
78.79
75.94
3,892,600
Nov 12, 2025
78.87
78.89
78.82
78.87
76.01
4,487,900
Nov 11, 2025
78.83
78.90
78.81
78.89
76.03
1,924,300
Nov 10, 2025
78.79
78.82
78.77
78.78
75.93
2,701,500
Nov 7, 2025
78.80
78.88
78.76
78.82
75.96
3,434,900
Nov 6, 2025
78.75
78.81
78.74
78.80
75.95
4,122,600
Nov 5, 2025
78.74
78.74
78.63
78.65
75.80
4,058,800
Nov 4, 2025
78.73
78.77
78.72
78.74
75.89
5,225,000
Nov 3, 2025
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
78.70
78.74
78.67
78.71
75.86
2,521,200
Oct 31, 2025
78.98
79.00
78.94
78.96
75.84
3,098,700
