BSV Historical Prices
NYSEARCA: BSVVanguardShort-Term BondETFUSD
76.39-0.025 (-0.03%)
Market open · Delayed 15 min · as of Oct 9, 1:09 PM ET
BSV price history
The price history for Vanguard Short-Term Bond (BSV) on this page begins on April 9, 2007, when the stock closed at $74.91; it most recently closed at $76.41 on October 5, 2026. The highest price in this record is $83.30, reached on July 27, 2020; the latest close is 8.3% below that peak. Across the 18 complete calendar years in the table, BSV finished higher in 11 and lower in 7. Its best year was 2019 (+2.7%) and its worst was 2022 (-6.9%).
Over roughly 19 years the share price changed +2.0%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, BSV has lost 3.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BSV returns
1 week
+0.14%
1 month
-1.00%
3 months
-1.58%
6 months
-2.44%
Year to date
-3.05%
1 year
-3.01%
3 years
+1.77%
5 years
-6.38%
BSV price return, excluding dividends.
BSV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.41 | -3.03% |
| 2025 | 78.80 | +2.07% |
| 2024 | 77.20 | +0.23% |
| 2023 | 77.02 | +2.31% |
| 2022 | 75.28 | -6.87% |
| 2021 | 80.83 | -2.50% |
| 2020 | 82.90 | +2.68% |
| 2019 | 80.74 | +2.70% |
| 2018 | 78.62 | -0.61% |
| 2017 | 79.10 | -0.44% |
| 2016 | 79.45 | -0.15% |
| 2015 | 79.57 | -0.48% |
| 2014 | 79.95 | +0.05% |
| 2013 | 79.91 | -1.30% |
| 2012 | 80.96 | +0.15% |
| 2011 | 80.84 | +0.47% |
| 2010 | 80.46 | +1.16% |
| 2009 | 79.54 | +0.37% |
| 2008 | 79.25 | +2.17% |
| 2007* | 77.57 | +3.55% |
BSV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.32 | 76.44 | 76.25 | 76.41 | +0.07% | |
| 76.21 | 76.38 | 76.21 | 76.36 | +0.07% | |
| 76.29 | 76.35 | 76.27 | 76.31 | +0.08% | |
| 76.26 | 76.27 | 76.17 | 76.25 | +0.05% | |
| 76.48 | 76.48 | 76.18 | 76.21 | -0.12% | |
| 76.11 | 76.35 | 76.02 | 76.30 | -0.13% | |
| 76.45 | 76.49 | 76.34 | 76.40 | +0.04% | |
| 76.32 | 76.39 | 76.27 | 76.37 | +0.04% | |
| 76.35 | 76.43 | 76.27 | 76.34 | -0.21% | |
| 76.43 | 76.50 | 76.35 | 76.50 | +0.20% | |
| 76.49 | 76.56 | 76.34 | 76.35 | -0.09% | |
| 76.67 | 76.72 | 76.34 | 76.42 | -0.40% | |
| 76.72 | 76.79 | 76.66 | 76.73 | +0.04% | |
| 76.71 | 76.73 | 76.65 | 76.70 | +0.07% | |
| 76.68 | 76.69 | 76.64 | 76.65 | -0.16% | |
| 76.76 | 76.78 | 76.72 | 76.77 | +0.18% | |
| 76.76 | 76.85 | 76.62 | 76.63 | -0.09% | |
| 76.70 | 76.73 | 76.69 | 76.70 | -0.03% | |
| 76.72 | 76.82 | 76.67 | 76.72 | -0.03% | |
| 76.85 | 76.88 | 76.73 | 76.74 | -0.10% | |
| 76.95 | 77.05 | 76.82 | 76.82 | -0.36% | |
| 77.15 | 77.18 | 77.09 | 77.10 | -0.10% | |
| 77.21 | 77.31 | 77.14 | 77.18 | -0.05% | |
| 77.20 | 77.24 | 77.17 | 77.22 | 0.00% | |
| 77.28 | 77.28 | 77.22 | 77.22 | +0.08% | |
| 77.15 | 77.17 | 77.11 | 77.16 | +0.06% | |
| 77.17 | 77.22 | 77.10 | 77.11 | -0.50% | |
| 77.49 | 77.53 | 77.47 | 77.50 | +0.01% | |
| 77.67 | 77.78 | 77.47 | 77.49 | -0.22% | |
| 77.69 | 77.71 | 77.64 | 77.66 | -0.05% | |
| 77.77 | 77.77 | 77.65 | 77.70 | -0.04% | |
| 77.70 | 77.75 | 77.66 | 77.73 | +0.15% | |
| 77.57 | 77.88 | 77.56 | 77.61 | +0.05% | |
| 77.61 | 77.65 | 77.55 | 77.57 | -0.06% | |
| 77.58 | 78.00 | 77.58 | 77.62 | -0.08% | |
| 77.70 | 77.71 | 77.61 | 77.68 | +0.06% | |
| 77.60 | 77.65 | 77.58 | 77.63 | +0.03% | |
| 77.59 | 77.67 | 77.59 | 77.61 | -0.03% | |
| 77.72 | 77.73 | 77.63 | 77.63 | -0.08% | |
| 77.65 | 77.77 | 77.64 | 77.69 | +0.15% | |
| 77.55 | 77.60 | 77.46 | 77.57 | +0.12% | |
| 77.51 | 77.60 | 77.48 | 77.48 | +0.03% | |
| 77.52 | 77.59 | 77.46 | 77.46 | -0.13% | |
| 77.58 | 77.60 | 77.52 | 77.56 | +0.13% | |
| 77.49 | 77.52 | 77.43 | 77.46 | -0.12% | |
| 77.53 | 77.60 | 77.49 | 77.55 | +0.01% | |
| 77.52 | 78.00 | 77.45 | 77.54 | +0.19% | |
| 77.38 | 77.45 | 77.36 | 77.39 | -0.24% | |
| 77.58 | 77.60 | 77.42 | 77.58 | -0.08% | |
| 77.66 | 77.68 | 77.62 | 77.64 | +0.03% | |
| 77.55 | 77.68 | 77.40 | 77.62 | +0.05% | |
| 77.55 | 77.64 | 77.54 | 77.58 | +0.10% | |
| 77.51 | 77.54 | 77.47 | 77.50 | +0.04% | |
| 77.45 | 77.51 | 77.40 | 77.47 | +0.09% | |
| 77.39 | 77.41 | 77.35 | 77.40 | -0.09% | |
| 77.53 | 77.71 | 77.46 | 77.47 | -0.09% | |
| 77.62 | 77.62 | 77.54 | 77.54 | -0.12% | |
| 77.67 | 78.00 | 77.60 | 77.63 | -0.08% | |
| 77.77 | 77.80 | 77.69 | 77.69 | -0.01% | |
| 77.68 | 77.78 | 77.66 | 77.70 | -0.01% | |
| 77.67 | 77.75 | 77.65 | 77.71 | +0.13% | |
| 77.59 | 77.67 | 77.44 | 77.61 | +0.18% | |
| 77.57 | 77.64 | 77.46 | 77.47 | -0.17% | |
| 77.66 | 77.70 | 77.58 | 77.60 | -0.05% | |
| 77.60 | 77.67 | 77.60 | 77.64 | +0.10% | |
| 77.56 | 77.58 | 77.50 | 77.56 | -0.09% | |
| 77.71 | 77.74 | 77.61 | 77.63 | -0.18% | |
| 77.73 | 77.89 | 77.70 | 77.77 | +0.03% | |
| 77.71 | 77.77 | 77.68 | 77.75 | +0.17% | |
| 77.64 | 77.77 | 77.59 | 77.62 | -0.37% | |
| 78.00 | 78.01 | 77.90 | 77.91 | -0.14% | |
| 78.00 | 78.04 | 77.98 | 78.02 | -0.01% | |
| 78.00 | 78.06 | 77.97 | 78.03 | +0.14% | |
| 77.94 | 78.33 | 77.91 | 77.92 | +0.06% | |
| 77.85 | 77.90 | 77.83 | 77.87 | +0.14% | |
| 77.74 | 77.79 | 77.71 | 77.76 | +0.10% | |
| 77.70 | 77.73 | 77.66 | 77.68 | -0.12% | |
| 77.77 | 78.05 | 77.75 | 77.77 | +0.14% | |
| 77.92 | 77.94 | 77.64 | 77.66 | -0.32% | |
| 77.88 | 77.96 | 77.87 | 77.91 | +0.03% | |
| 77.92 | 77.95 | 77.87 | 77.89 | +0.06% | |
| 77.84 | 77.87 | 77.77 | 77.84 | 0.00% | |
| 77.67 | 77.87 | 77.66 | 77.84 | +0.23% | |
| 77.70 | 77.72 | 77.65 | 77.66 | -0.01% | |
| 77.65 | 77.70 | 77.63 | 77.67 | +0.10% | |
| 77.65 | 77.69 | 77.59 | 77.59 | -0.01% | |
| 77.65 | 77.66 | 77.57 | 77.60 | -0.26% | |
| 77.82 | 77.87 | 77.78 | 77.80 | +0.08% | |
| 77.71 | 77.75 | 77.70 | 77.74 | -0.08% | |
| 77.83 | 77.84 | 77.77 | 77.80 | -0.01% | |
| 77.73 | 78.13 | 77.64 | 77.81 | -0.42% | |
| 78.10 | 78.16 | 78.08 | 78.14 | +0.10% | |
| 78.01 | 78.12 | 77.99 | 78.06 | +0.06% | |
| 77.98 | 78.03 | 77.96 | 78.01 | +0.04% | |
| 77.96 | 78.00 | 77.92 | 77.98 | +0.15% | |
| 77.91 | 77.92 | 77.77 | 77.86 | 0.00% | |
| 77.77 | 77.89 | 77.73 | 77.86 | -0.01% | |
| 77.70 | 77.93 | 77.70 | 77.87 | +0.23% | |
| 77.71 | 77.75 | 77.64 | 77.69 | -0.14% | |
| 77.83 | 77.87 | 77.75 | 77.80 | +0.01% | |
| 77.82 | 77.95 | 77.77 | 77.79 | -0.21% | |
| 78.04 | 78.05 | 77.94 | 77.95 | -0.06% | |
| 77.96 | 78.01 | 77.91 | 78.00 | +0.04% | |
| 77.98 | 77.99 | 77.95 | 77.97 | -0.10% | |
| 78.12 | 78.13 | 78.05 | 78.05 | -0.13% | |
| 78.16 | 78.18 | 78.13 | 78.15 | +0.10% | |
| 78.23 | 78.23 | 78.04 | 78.07 | -0.10% | |
| 78.11 | 78.16 | 78.10 | 78.15 | +0.19% | |
| 78.01 | 78.04 | 77.95 | 78.00 | +0.05% | |
| 78.02 | 78.07 | 77.89 | 77.96 | -0.15% | |
| 78.06 | 78.20 | 78.05 | 78.08 | -0.29% | |
| 78.30 | 78.38 | 78.27 | 78.31 | +0.14% | |
| 78.30 | 78.30 | 78.16 | 78.20 | -0.20% | |
| 78.38 | 78.39 | 78.32 | 78.36 | -0.08% | |
| 78.44 | 78.64 | 78.39 | 78.42 | -0.08% | |
| 78.37 | 78.49 | 78.36 | 78.48 | +0.13% | |
| 78.42 | 78.45 | 78.31 | 78.38 | -0.05% | |
| 78.45 | 78.47 | 78.40 | 78.42 | +0.03% | |
| 78.47 | 78.49 | 78.39 | 78.40 | -0.18% | |
| 78.55 | 78.56 | 78.50 | 78.54 | -0.04% | |
| 78.54 | 78.60 | 78.46 | 78.57 | +0.24% | |
| 78.44 | 78.45 | 78.36 | 78.38 | -0.05% | |
| 78.42 | 78.44 | 78.38 | 78.42 | -0.04% | |
| 78.35 | 78.45 | 78.32 | 78.45 | +0.11% | |
| 78.28 | 78.37 | 78.26 | 78.36 | +0.11% | |
| 78.33 | 78.34 | 78.26 | 78.27 | -0.06% | |
| 78.29 | 78.39 | 78.22 | 78.32 | +0.05% | |
| 78.38 | 78.40 | 78.26 | 78.28 | +0.09% | |
| 78.14 | 78.23 | 78.04 | 78.21 | +0.12% | |
| 78.13 | 78.21 | 78.09 | 78.12 | -0.13% | |
| 78.14 | 78.26 | 78.10 | 78.22 | +0.08% | |
| 78.14 | 78.21 | 78.11 | 78.16 | -0.32% | |
| 78.42 | 78.49 | 78.38 | 78.41 | +0.14% | |
| 78.29 | 78.35 | 78.27 | 78.30 | +0.20% | |
| 78.02 | 78.15 | 78.00 | 78.14 | +0.17% | |
| 78.15 | 78.19 | 77.99 | 78.01 | -0.31% | |
| 78.25 | 78.29 | 78.19 | 78.25 | +0.15% | |
| 78.14 | 78.23 | 78.06 | 78.13 | -0.18% | |
| 78.18 | 78.35 | 78.14 | 78.27 | +0.18% | |
| 78.21 | 78.25 | 78.08 | 78.13 | -0.31% | |
| 78.22 | 78.42 | 78.15 | 78.37 | 0.00% | |
| 78.50 | 78.54 | 78.37 | 78.37 | -0.25% | |
| 78.53 | 78.59 | 78.53 | 78.57 | +0.09% | |
| 78.51 | 78.52 | 78.44 | 78.50 | +0.15% | |
| 78.46 | 78.49 | 78.36 | 78.38 | +0.01% | |
| 78.51 | 78.53 | 78.32 | 78.37 | -0.25% | |
| 78.65 | 78.66 | 78.56 | 78.57 | -0.15% | |
| 78.75 | 78.80 | 78.69 | 78.69 | -0.10% | |
| 78.66 | 78.79 | 78.62 | 78.77 | +0.10% | |
| 78.63 | 78.80 | 78.62 | 78.69 | -0.01% | |
| 78.70 | 78.71 | 78.64 | 78.70 | -0.09% | |
| 78.84 | 78.85 | 78.77 | 78.77 | -0.08% | |
| 78.72 | 78.87 | 78.70 | 78.83 | -0.06% | |
| 78.97 | 78.97 | 78.82 | 78.88 | -0.49% | |
| 79.26 | 79.32 | 79.23 | 79.27 | +0.11% | |
| 79.11 | 79.18 | 79.11 | 79.18 | +0.09% | |
| 79.10 | 79.13 | 79.09 | 79.11 | -0.03% | |
| 79.15 | 79.15 | 79.11 | 79.13 | -0.06% | |
| 79.08 | 79.18 | 79.06 | 79.18 | +0.15% | |
| 79.07 | 79.08 | 79.02 | 79.06 | +0.01% | |
| 79.02 | 79.07 | 79.00 | 79.05 | +0.03% | |
| 79.04 | 79.05 | 79.02 | 79.03 | -0.05% | |
| 79.08 | 79.10 | 79.06 | 79.07 | -0.04% | |
| 79.08 | 79.11 | 79.06 | 79.10 | +0.15% | |
| 78.88 | 78.98 | 78.86 | 78.98 | +0.16% | |
| 78.82 | 78.88 | 78.81 | 78.85 | -0.11% | |
| 78.90 | 78.95 | 78.90 | 78.94 | +0.11% | |
| 78.84 | 78.86 | 78.82 | 78.85 | +0.05% | |
| 78.85 | 78.87 | 78.77 | 78.81 | -0.06% | |
| 78.76 | 78.86 | 78.74 | 78.86 | +0.27% | |
| 78.62 | 78.68 | 78.61 | 78.65 | +0.01% | |
| 78.60 | 78.65 | 78.59 | 78.64 | +0.03% | |
| 78.69 | 78.70 | 78.61 | 78.62 | -0.39% | |
| 78.92 | 78.97 | 78.92 | 78.93 | +0.05% | |
| 78.85 | 78.92 | 78.80 | 78.89 | +0.06% | |
| 78.86 | 78.87 | 78.80 | 78.84 | -0.03% | |
| 78.82 | 78.87 | 78.82 | 78.86 | +0.05% | |
| 78.81 | 78.84 | 78.79 | 78.82 | +0.04% | |
| 78.76 | 78.80 | 78.74 | 78.79 | +0.06% | |
| 78.74 | 78.76 | 78.71 | 78.74 | -0.03% | |
| 78.73 | 78.78 | 78.71 | 78.76 | +0.06% | |
| 78.71 | 78.74 | 78.58 | 78.71 | -0.04% | |
| 78.80 | 78.80 | 78.72 | 78.74 | -0.06% | |
| 78.85 | 78.85 | 78.78 | 78.79 | -0.09% | |
| 78.86 | 78.91 | 78.85 | 78.86 | +0.03% | |
| 78.83 | 78.85 | 78.80 | 78.84 | +0.06% | |
| 78.77 | 78.81 | 78.76 | 78.79 | 0.00% | |
| 78.80 | 78.85 | 78.78 | 78.79 | -0.03% | |
| 78.82 | 78.85 | 78.81 | 78.81 | -0.08% | |
| 78.91 | 78.91 | 78.85 | 78.87 | 0.00% | |
| 78.86 | 78.88 | 78.81 | 78.87 | 0.00% | |
| 78.85 | 78.88 | 78.82 | 78.87 | +0.09% | |
| 78.82 | 78.85 | 78.78 | 78.80 | -0.01% | |
| 78.82 | 78.85 | 78.79 | 78.81 | -0.06% | |
| 78.84 | 78.87 | 78.81 | 78.86 | +0.01% | |
| 78.81 | 78.85 | 78.80 | 78.85 | +0.08% | |
| 78.79 | 78.80 | 78.74 | 78.79 | +0.06% | |
| 78.66 | 78.74 | 78.66 | 78.74 | +0.10% | |
| 78.61 | 78.66 | 78.58 | 78.66 | -0.04% | |
| 78.70 | 78.71 | 78.66 | 78.69 | -0.04% | |
| 78.72 | 78.74 | 78.70 | 78.72 | -0.05% | |
| 78.75 | 78.77 | 78.70 | 78.76 | -0.22% | |
| 78.93 | 78.94 | 78.89 | 78.93 | -0.01% | |
| 78.88 | 78.95 | 78.86 | 78.94 | +0.10% | |
| 78.89 | 78.91 | 78.84 | 78.86 | +0.05% | |
| 78.81 | 78.83 | 78.79 | 78.82 | -0.03% | |
| 78.88 | 78.91 | 78.82 | 78.84 | +0.01% | |
| 78.66 | 78.83 | 78.65 | 78.83 | +0.20% | |
| 78.75 | 78.76 | 78.66 | 78.67 | -0.09% | |
| 78.75 | 78.75 | 78.66 | 78.74 | -0.05% | |
| 78.83 | 78.84 | 78.75 | 78.78 | -0.06% | |
| 78.85 | 78.87 | 78.80 | 78.83 | -0.09% | |
| 78.88 | 78.91 | 78.85 | 78.90 | +0.08% | |
| 78.81 | 78.84 | 78.79 | 78.84 | +0.05% | |
| 78.82 | 78.84 | 78.78 | 78.80 | -0.43% | |
| 79.17 | 79.19 | 79.10 | 79.14 | -0.03% | |
| 79.13 | 79.16 | 79.08 | 79.16 | 0.00% | |
| 79.08 | 79.18 | 79.07 | 79.16 | +0.06% | |
| 79.06 | 79.11 | 79.01 | 79.11 | +0.09% | |
| 79.04 | 79.05 | 78.97 | 79.04 | +0.16% | |
| 78.88 | 78.95 | 78.86 | 78.91 | +0.09% | |
| 78.91 | 78.91 | 78.82 | 78.84 | -0.05% | |
| 78.89 | 78.91 | 78.81 | 78.88 | +0.14% | |
| 78.77 | 78.80 | 78.76 | 78.77 | +0.01% | |
| 78.88 | 78.88 | 78.75 | 78.76 | -0.04% | |
| 78.78 | 78.83 | 78.78 | 78.79 | -0.10% | |
| 78.87 | 78.89 | 78.82 | 78.87 | -0.03% | |
| 78.83 | 78.90 | 78.81 | 78.89 | +0.14% | |
| 78.79 | 78.82 | 78.77 | 78.78 | -0.05% | |
| 78.80 | 78.88 | 78.76 | 78.82 | +0.03% | |
| 78.75 | 78.81 | 78.74 | 78.80 | +0.19% | |
| 78.74 | 78.74 | 78.63 | 78.65 | -0.11% | |
| 78.73 | 78.77 | 78.72 | 78.74 | +0.04% | |
| 78.70 | 78.74 | 78.67 | 78.71 | -0.32% | |
| 78.98 | 79.00 | 78.94 | 78.96 | +0.04% | |
| 78.88 | 78.98 | 78.88 | 78.93 | -0.06% | |
| 79.15 | 79.16 | 78.93 | 78.98 | -0.24% | |
| 79.11 | 79.17 | 79.10 | 79.17 | +0.04% | |
| 79.13 | 79.14 | 79.08 | 79.14 | -0.04% | |
| 79.19 | 79.19 | 79.12 | 79.17 | +0.08% | |
| 79.15 | 79.16 | 79.10 | 79.11 | -0.09% | |
| 79.16 | 79.19 | 79.13 | 79.18 | 0.00% | |
| 79.19 | 79.21 | 79.15 | 79.18 | +0.05% | |
| 79.14 | 79.15 | 79.11 | 79.14 | 0.00% | |
| 79.18 | 79.18 | 79.08 | 79.14 | -0.06% | |
| 79.03 | 79.19 | 79.01 | 79.19 | +0.20% | |
| 79.04 | 79.07 | 78.98 | 79.03 | -0.03% | |
| 78.99 | 79.06 | 78.97 | 79.05 | +0.06% | |
| 78.90 | 79.02 | 78.90 | 79.00 | +0.14% | |
| 78.85 | 78.94 | 78.81 | 78.89 | +0.19% | |
| 78.77 | 78.77 | 78.73 | 78.74 | -0.05% | |
| 78.83 | 78.84 | 78.76 | 78.78 | — |