Short-Term Corp Bond Vanguard (NQ: VCSH )

79.42 +0.09 (+0.12%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.51 75.61 75.51 75.39 7,636,907 -0.01(-0.01%)
Nov 29, 2021 75.29 75.41 75.28 75.40 3,340,380 +0.06(+0.09%)
Nov 26, 2021 75.27 75.38 75.27 75.33 3,035,771 +0.14(+0.19%)
Nov 24, 2021 75.17 75.21 75.07 75.19 3,392,850 -0.06(-0.08%)
Nov 23, 2021 75.33 75.33 75.16 75.25 13,181,789 -0.01(-0.01%)
Nov 22, 2021 75.34 75.39 75.25 75.26 5,282,151 -0.20(-0.27%)
Nov 19, 2021 75.54 75.60 75.45 75.46 3,885,462 -0.02(-0.02%)
Nov 18, 2021 75.44 75.49 75.46 75.48 6,231,061 +0.00(+0.00%)
Nov 17, 2021 75.40 75.49 75.40 75.48 3,671,583 +0.07(+0.10%)
Nov 16, 2021 75.40 75.46 75.38 75.40 9,847,022 -0.04(-0.05%)
Nov 15, 2021 75.52 75.53 75.43 75.44 2,333,412 -0.08(-0.11%)
Nov 12, 2021 75.52 75.54 75.48 75.52 4,700,337 +0.07(+0.10%)
Nov 11, 2021 75.51 75.51 75.44 75.45 4,543,777 -0.11(-0.15%)
Nov 10, 2021 75.78 75.55 75.56 3,014,238 -0.27(-0.35%)
Nov 09, 2021 75.86 75.90 75.82 75.83 2,137,500 +0.04(+0.05%)
Nov 08, 2021 75.86 75.87 75.78 75.79 3,775,620 -0.10(-0.13%)
Nov 05, 2021 75.82 75.92 75.42 75.89 2,153,408 +0.09(+0.12%)
Nov 04, 2021 75.75 75.83 75.73 75.80 3,329,637 +0.12(+0.16%)
Nov 03, 2021 75.69 75.70 75.58 75.68 3,254,584 -0.04(-0.05%)
Nov 02, 2021 75.65 75.72 75.64 75.72 4,788,254 +0.14(+0.18%)
Nov 01, 2021 75.54 75.61 75.55 75.58 2,023,774 -0.02(-0.02%)
Oct 29, 2021 75.52 75.65 75.51 75.60 5,073,304 -0.02(-0.02%)
Oct 28, 2021 75.58 75.66 75.58 75.62 8,696,789 -0.03(-0.04%)
Oct 27, 2021 75.67 75.69 75.56 75.64 5,012,415 +0.00(+0.00%)
Oct 26, 2021 75.62 75.64 5,789,225 +0.00(+0.00%)
Oct 25, 2021 75.59 75.66 75.59 75.64 3,302,216 +0.09(+0.12%)
Oct 22, 2021 75.55 75.59 75.48 75.55 3,401,097 -0.01(-0.01%)
Oct 21, 2021 75.61 75.62 75.55 75.56 2,679,300 -0.14(-0.18%)
Oct 20, 2021 75.68 75.74 75.67 75.70 13,499,289 +0.02(+0.02%)
Oct 19, 2021 75.69 75.72 75.67 75.68 3,120,605 +0.01(+0.01%)
Oct 18, 2021 75.68 75.71 75.63 75.67 2,860,214 -0.11(-0.15%)
Oct 15, 2021 75.84 75.85 75.76 75.78 2,871,032 -0.11(-0.15%)
Oct 14, 2021 75.87 75.90 75.74 75.89 2,688,785 +0.07(+0.10%)
Oct 13, 2021 75.78 75.85 75.58 75.82 2,524,748 -0.02(-0.02%)
Oct 12, 2021 75.77 75.85 75.77 75.84 3,130,437 +0.04(+0.05%)
Oct 11, 2021 75.87 75.87 75.77 75.80 1,204,699 -0.06(-0.09%)
Oct 08, 2021 75.93 76.00 75.87 75.87 2,376,404 -0.06(-0.07%)
Oct 07, 2021 76.01 76.01 75.92 75.92 3,144,973 -0.08(-0.11%)
Oct 06, 2021 75.99 76.00 75.96 76.00 2,101,359 -0.01(-0.01%)
Oct 05, 2021 76.05 76.06 76.01 76.01 1,946,971 -0.06(-0.07%)
Oct 04, 2021 76.07 76.08 76.04 76.07 2,997,364 -0.05(-0.06%)
Oct 01, 2021 76.05 76.12 76.03 76.11 1,861,813 +0.13(+0.17%)
Sep 30, 2021 75.98 76.03 75.97 75.99 4,599,789 +0.00(+0.00%)
Sep 29, 2021 75.98 76.02 75.94 75.99 2,567,583 +0.05(+0.06%)
Sep 28, 2021 75.98 76.00 75.93 75.94 3,026,284 -0.08(-0.11%)
Sep 27, 2021 76.02 76.04 76.00 76.02 2,346,658 -0.02(-0.02%)
Sep 24, 2021 76.05 76.06 76.02 76.04 2,067,634 -0.04(-0.05%)
Sep 23, 2021 76.10 76.10 76.06 76.08 3,139,421 -0.06(-0.07%)
Sep 22, 2021 76.16 76.20 76.10 76.14 2,327,300 -0.05(-0.07%)
Sep 21, 2021 76.17 76.20 76.15 76.19 1,655,754 +0.01(+0.02%)
Sep 20, 2021 76.14 76.17 76.12 76.17 2,701,204 +0.02(+0.02%)
Sep 17, 2021 76.14 76.15 76.11 76.15 3,780,265 -0.03(-0.04%)
Sep 16, 2021 76.14 76.18 76.13 76.18 2,084,085 -0.03(-0.04%)
Sep 15, 2021 76.19 76.21 76.17 76.21 1,828,799 -0.02(-0.02%)
Sep 14, 2021 76.22 76.24 76.21 76.23 1,832,164 +0.03(+0.04%)
Sep 13, 2021 76.19 76.22 76.17 76.20 10,030,042 +0.02(+0.02%)
Sep 10, 2021 76.17 76.17 76.14 76.18 2,128,333 -0.02(-0.02%)
Sep 09, 2021 76.15 76.22 76.14 76.20 3,111,554 +0.08(+0.11%)
Sep 08, 2021 76.12 76.25 76.10 76.12 3,041,909 +0.01(+0.01%)
Sep 07, 2021 76.14 76.14 76.09 76.11 3,347,807 -0.06(-0.08%)
Sep 03, 2021 76.18 76.19 76.17 76.17 2,973,039 +0.02(+0.02%)
Sep 02, 2021 76.18 76.19 76.15 76.15 3,883,295 -0.01(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.