Short-Term Corp Bond Vanguard (NQ: VCSH )

79.33 -0.05 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 75.95 75.97 75.94 75.97 2,800,888 +0.03(+0.04%)
Jun 29, 2021 75.91 75.94 75.88 75.94 2,642,525 +0.04(+0.05%)
Jun 28, 2021 75.90 75.92 75.89 75.91 2,575,878 +0.03(+0.04%)
Jun 25, 2021 75.92 75.93 75.86 75.88 2,203,653 -0.03(-0.04%)
Jun 24, 2021 75.91 75.92 75.87 75.91 1,999,768 +0.02(+0.02%)
Jun 23, 2021 75.93 75.94 75.88 75.89 3,372,101 -0.03(-0.04%)
Jun 22, 2021 75.87 75.96 75.85 75.92 3,426,541 +0.09(+0.12%)
Jun 21, 2021 75.83 75.88 75.78 75.83 2,862,695 -0.03(-0.04%)
Jun 18, 2021 75.86 75.86 75.77 75.85 3,684,858 -0.05(-0.06%)
Jun 17, 2021 75.94 75.94 75.89 75.90 5,860,185 -0.06(-0.07%)
Jun 16, 2021 76.10 76.12 75.89 75.95 3,193,347 -0.13(-0.17%)
Jun 15, 2021 75.97 76.09 75.97 76.08 2,238,602 +0.00(+0.00%)
Jun 14, 2021 76.06 76.10 76.06 76.08 2,491,923 -0.05(-0.06%)
Jun 11, 2021 76.15 76.16 76.11 76.13 1,801,931 -0.01(-0.01%)
Jun 10, 2021 75.90 76.14 75.90 76.14 2,239,890 +0.04(+0.05%)
Jun 09, 2021 76.10 76.14 76.08 76.10 3,384,158 +0.03(+0.04%)
Jun 08, 2021 76.06 76.08 76.04 76.07 2,019,411 +0.04(+0.05%)
Jun 07, 2021 76.02 76.04 76.00 76.04 2,522,505 +0.00(+0.00%)
Jun 04, 2021 75.98 76.04 75.98 76.04 4,196,027 +0.09(+0.12%)
Jun 03, 2021 75.94 75.96 75.93 75.94 3,065,855 -0.11(-0.14%)
Jun 02, 2021 76.04 76.06 76.02 76.06 3,533,243 +0.04(+0.05%)
Jun 01, 2021 76.00 76.03 75.97 76.02 2,757,109 +0.01(+0.01%)
May 28, 2021 75.99 76.05 75.99 76.01 2,330,099 +0.01(+0.01%)
May 27, 2021 76.05 76.05 75.98 76.00 2,781,799 -0.03(-0.04%)
May 26, 2021 75.98 76.03 75.96 76.03 3,623,285 +0.00(+0.00%)
May 25, 2021 75.98 76.03 75.90 76.03 1,612,753 +0.05(+0.06%)
May 24, 2021 75.96 75.98 75.94 75.98 2,160,829 +0.03(+0.04%)
May 21, 2021 75.92 75.96 75.92 75.95 2,026,634 -0.00(-0.01%)
May 20, 2021 75.91 75.95 75.83 75.95 2,330,210 +0.13(+0.17%)
May 19, 2021 75.75 75.91 75.75 75.83 2,648,527 -0.05(-0.06%)
May 18, 2021 75.87 75.89 75.84 75.87 2,184,552 +0.00(+0.00%)
May 17, 2021 75.84 75.89 75.79 75.87 1,892,126 -0.04(-0.05%)
May 14, 2021 75.89 75.91 75.87 75.91 1,591,289 +0.06(+0.08%)
May 13, 2021 75.77 75.85 75.77 75.84 2,494,227 +0.06(+0.08%)
May 12, 2021 75.78 75.80 75.76 75.78 2,235,664 -0.09(-0.12%)
May 11, 2021 75.86 75.87 75.83 75.87 3,084,604 -0.03(-0.04%)
May 10, 2021 75.92 75.94 75.89 75.90 1,729,573 +0.00(+0.00%)
May 07, 2021 75.93 75.98 75.90 75.90 3,462,353 +0.04(+0.05%)
May 06, 2021 75.86 75.88 75.84 75.86 3,717,527 +0.04(+0.05%)
May 05, 2021 75.79 75.85 75.32 75.83 3,868,735 +0.05(+0.06%)
May 04, 2021 75.82 75.88 75.78 75.78 4,029,289 +0.00(+0.00%)
May 03, 2021 75.77 75.81 75.76 75.78 5,696,859 -0.01(-0.02%)
Apr 30, 2021 75.76 75.79 75.75 75.79 1,983,115 +0.03(+0.04%)
Apr 29, 2021 75.74 75.76 75.68 75.76 4,204,668 +0.01(+0.01%)
Apr 28, 2021 75.71 75.76 75.67 75.76 3,568,245 +0.05(+0.07%)
Apr 27, 2021 75.71 75.76 75.68 75.70 2,297,031 -0.04(-0.05%)
Apr 26, 2021 75.76 75.76 75.72 75.74 2,132,054 -0.02(-0.02%)
Apr 23, 2021 75.72 75.76 75.71 75.76 5,132,980 +0.04(+0.05%)
Apr 22, 2021 75.70 75.74 75.67 75.72 2,548,016 +0.00(+0.00%)
Apr 21, 2021 75.69 75.73 75.67 75.72 2,398,797 +0.02(+0.02%)
Apr 20, 2021 75.65 75.71 75.65 75.70 3,087,267 +0.06(+0.08%)
Apr 19, 2021 75.61 75.66 75.58 75.64 4,386,790 +0.00(+0.00%)
Apr 16, 2021 75.72 75.72 75.63 75.64 1,921,115 -0.07(-0.10%)
Apr 15, 2021 75.64 75.74 75.64 75.71 1,893,087 +0.05(+0.07%)
Apr 14, 2021 75.65 75.65 75.62 75.65 1,841,686 -0.01(-0.01%)
Apr 13, 2021 75.58 75.66 75.57 75.66 2,437,427 +0.08(+0.11%)
Apr 12, 2021 75.55 75.59 75.55 75.58 2,915,953 -0.03(-0.04%)
Apr 09, 2021 75.59 75.64 75.56 75.61 2,311,997 -0.04(-0.05%)
Apr 08, 2021 75.60 75.65 75.58 75.65 4,219,606 +0.07(+0.10%)
Apr 07, 2021 75.58 75.59 75.56 75.57 3,485,768 +0.01(+0.01%)
Apr 06, 2021 75.43 75.56 75.43 75.56 5,834,504 +0.13(+0.17%)
Apr 05, 2021 75.40 75.44 75.36 75.43 2,656,941 -0.05(-0.06%)
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.