ARCX
Datos históricos de Vanguard Short-Term Bond ETF
Vanguard Short-Term Bond ETF · BSV
$76.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:27 UTC
- Variación en el periodo
- −3.18%
- Máximo
- US$79.32
- 27 de febrero de 2026
- Mínimo
- US$76.02
- 1 de octubre de 2026
- Volumen medio diario
- 3.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 76.38 | 76.42 | 76.33 | 76.38 | −0.04% | 2.19 M |
| 8 oct 2026 | 76.32 | 76.44 | 76.25 | 76.41 | +0.07% | 3.63 M |
| 7 oct 2026 | 76.21 | 76.38 | 76.21 | 76.36 | +0.07% | 2.26 M |
| 6 oct 2026 | 76.29 | 76.35 | 76.27 | 76.31 | +0.08% | 3.45 M |
| 5 oct 2026 | 76.26 | 76.27 | 76.17 | 76.25 | +0.05% | 2.71 M |
| 2 oct 2026 | 76.48 | 76.48 | 76.18 | 76.21 | −0.12% | 5.76 M |
| 1 oct 2026 | 76.11 | 76.35 | 76.02 | 76.30 | −0.13% | 4.89 M |
| 30 sep 2026 | 76.45 | 76.49 | 76.34 | 76.40 | +0.04% | 3.45 M |
| 29 sep 2026 | 76.32 | 76.39 | 76.27 | 76.37 | +0.04% | 3.69 M |
| 28 sep 2026 | 76.35 | 76.43 | 76.27 | 76.34 | −0.21% | 2.85 M |
| 25 sep 2026 | 76.43 | 76.50 | 76.35 | 76.50 | +0.20% | 20.22 M |
| 24 sep 2026 | 76.49 | 76.56 | 76.34 | 76.35 | −0.09% | 2.99 M |
| 23 sep 2026 | 76.67 | 76.72 | 76.34 | 76.42 | −0.40% | 2.9 M |
| 22 sep 2026 | 76.72 | 76.79 | 76.66 | 76.73 | +0.04% | 1.66 M |
| 21 sep 2026 | 76.71 | 76.73 | 76.65 | 76.70 | +0.07% | 4.44 M |
| 18 sep 2026 | 76.68 | 76.69 | 76.64 | 76.65 | −0.16% | 1.67 M |
| 17 sep 2026 | 76.76 | 76.78 | 76.72 | 76.77 | +0.18% | 2.44 M |
| 16 sep 2026 | 76.76 | 76.85 | 76.62 | 76.63 | −0.09% | 2.23 M |
| 15 sep 2026 | 76.70 | 76.73 | 76.69 | 76.70 | −0.03% | 2.12 M |
| 14 sep 2026 | 76.72 | 76.82 | 76.67 | 76.72 | −0.03% | 2.16 M |
| 11 sep 2026 | 76.85 | 76.88 | 76.73 | 76.74 | −0.10% | 2.03 M |
| 10 sep 2026 | 76.95 | 77.05 | 76.82 | 76.82 | −0.36% | 2.28 M |
| 9 sep 2026 | 77.15 | 77.18 | 77.09 | 77.10 | −0.10% | 1.89 M |
| 8 sep 2026 | 77.21 | 77.31 | 77.14 | 77.18 | −0.05% | 1.79 M |
| 4 sep 2026 | 77.20 | 77.24 | 77.17 | 77.22 | 0.00% | 1.52 M |
| 3 sep 2026 | 77.28 | 77.28 | 77.22 | 77.22 | +0.08% | 2.6 M |
| 2 sep 2026 | 77.15 | 77.17 | 77.11 | 77.16 | +0.06% | 3.53 M |
| 1 sep 2026 | 77.17 | 77.22 | 77.10 | 77.11 | −0.50% | 3.92 M |
| 31 ago 2026 | 77.49 | 77.53 | 77.47 | 77.50 | +0.01% | 1.88 M |
| 28 ago 2026 | 77.67 | 77.78 | 77.47 | 77.49 | −0.22% | 1.76 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.