Short-Term Corp Bond Vanguard (NQ: VCSH )

76.60 -0.07 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.17 77.23 77.17 77.18 3,256,428 +0.00(+0.00%)
Aug 30, 2021 77.12 77.18 77.12 77.18 3,036,662 +0.05(+0.06%)
Aug 27, 2021 77.02 77.14 77.00 77.13 3,774,715 +0.10(+0.13%)
Aug 26, 2021 77.07 77.08 77.00 77.03 5,509,921 -0.02(-0.02%)
Aug 25, 2021 77.07 77.08 77.03 77.05 2,809,633 -0.02(-0.02%)
Aug 24, 2021 77.08 77.09 77.04 77.07 2,356,980 -0.01(-0.01%)
Aug 23, 2021 77.06 77.08 77.05 77.08 2,367,335 +0.03(+0.04%)
Aug 20, 2021 77.08 77.09 77.04 77.05 2,311,474 -0.03(-0.04%)
Aug 19, 2021 77.09 77.09 77.03 77.08 3,170,915 -0.01(-0.01%)
Aug 18, 2021 77.10 77.10 77.03 77.09 3,991,655 +0.00(+0.00%)
Aug 17, 2021 77.11 77.11 77.08 77.09 3,073,437 -0.03(-0.04%)
Aug 16, 2021 77.17 77.17 77.11 77.12 1,910,463 +0.04(+0.05%)
Aug 13, 2021 77.04 77.21 76.94 77.08 1,894,724 +0.04(+0.05%)
Aug 12, 2021 77.02 77.04 77.00 77.04 2,736,815 +0.00(+0.00%)
Aug 11, 2021 77.00 77.06 76.97 77.04 2,459,489 +0.06(+0.07%)
Aug 10, 2021 77.01 77.01 76.97 76.98 2,508,068 -0.03(-0.04%)
Aug 09, 2021 77.10 77.12 77.01 77.01 2,627,220 -0.11(-0.15%)
Aug 06, 2021 77.16 77.16 77.10 77.12 3,419,989 -0.07(-0.10%)
Aug 05, 2021 77.23 77.23 77.15 77.20 3,283,174 -0.08(-0.11%)
Aug 04, 2021 77.29 77.39 77.22 77.28 3,922,622 -0.03(-0.04%)
Aug 03, 2021 77.26 77.32 77.26 77.31 2,934,747 +0.02(+0.02%)
Aug 02, 2021 77.19 77.30 77.19 77.29 2,743,216 +0.05(+0.07%)
Jul 30, 2021 77.22 77.24 77.17 77.24 2,931,502 +0.05(+0.06%)
Jul 29, 2021 77.19 77.21 77.17 77.19 2,307,804 -0.03(-0.04%)
Jul 28, 2021 77.17 77.23 77.13 77.22 3,242,153 +0.06(+0.07%)
Jul 27, 2021 77.19 77.20 77.15 77.16 2,166,330 +0.01(+0.01%)
Jul 26, 2021 77.12 77.15 77.12 77.15 3,110,282 +0.01(+0.01%)
Jul 23, 2021 77.13 77.16 77.10 77.15 3,321,103 -0.04(-0.05%)
Jul 22, 2021 77.15 77.18 77.10 77.18 2,524,958 +0.07(+0.08%)
Jul 21, 2021 77.13 77.15 77.10 77.12 2,761,024 -0.04(-0.05%)
Jul 20, 2021 77.24 77.24 77.13 77.15 2,973,416 +0.04(+0.05%)
Jul 19, 2021 77.10 77.17 77.08 77.12 3,192,824 +0.07(+0.10%)
Jul 16, 2021 77.01 77.06 77.01 77.04 2,995,945 -0.02(-0.02%)
Jul 15, 2021 77.07 77.08 77.01 77.06 4,740,372 +0.01(+0.01%)
Jul 14, 2021 77.02 77.06 77.02 77.05 4,053,809 +0.07(+0.08%)
Jul 13, 2021 77.01 77.14 76.96 76.99 3,404,185 -0.07(-0.08%)
Jul 12, 2021 77.08 77.09 77.02 77.05 3,427,709 -0.03(-0.04%)
Jul 09, 2021 77.10 77.10 77.06 77.08 2,523,787 -0.02(-0.03%)
Jul 08, 2021 77.09 77.15 77.08 77.11 2,666,482 +0.03(+0.04%)
Jul 07, 2021 77.05 77.10 77.03 77.08 3,006,169 +0.02(+0.02%)
Jul 06, 2021 77.01 77.11 77.01 77.06 2,574,701 +0.07(+0.08%)
Jul 02, 2021 76.98 77.01 76.96 77.00 2,077,325 +0.06(+0.07%)
Jul 01, 2021 76.99 77.00 76.92 76.94 2,692,762 -0.05(-0.07%)
Jun 30, 2021 76.97 76.99 76.96 76.99 2,763,759 +0.03(+0.04%)
Jun 29, 2021 76.93 76.97 76.90 76.97 2,607,496 +0.04(+0.05%)
Jun 28, 2021 76.92 76.94 76.91 76.93 2,541,732 +0.03(+0.04%)
Jun 25, 2021 76.94 76.95 76.88 76.90 2,174,441 -0.03(-0.04%)
Jun 24, 2021 76.93 76.94 76.89 76.93 1,973,259 +0.02(+0.02%)
Jun 23, 2021 76.95 76.97 76.90 76.91 3,327,400 -0.03(-0.04%)
Jun 22, 2021 76.89 76.98 76.87 76.94 3,381,119 +0.09(+0.12%)
Jun 21, 2021 76.85 76.90 76.80 76.84 2,824,747 -0.03(-0.04%)
Jun 18, 2021 76.88 76.88 76.79 76.87 3,636,011 -0.05(-0.06%)
Jun 17, 2021 76.96 76.96 76.91 76.92 5,782,502 -0.06(-0.07%)
Jun 16, 2021 77.12 77.14 76.91 76.97 3,151,016 -0.13(-0.17%)
Jun 15, 2021 76.99 77.11 76.99 77.10 2,208,927 +0.00(+0.00%)
Jun 14, 2021 77.08 77.12 77.08 77.10 2,458,890 -0.05(-0.06%)
Jun 11, 2021 77.17 77.18 77.13 77.15 1,778,044 -0.01(-0.01%)
Jun 10, 2021 76.92 77.16 76.92 77.16 2,210,198 +0.04(+0.05%)
Jun 09, 2021 77.12 77.16 77.10 77.12 3,339,297 +0.03(+0.04%)
Jun 08, 2021 77.08 77.10 77.06 77.10 1,992,641 +0.04(+0.05%)
Jun 07, 2021 77.04 77.06 77.02 77.06 2,489,066 +0.00(+0.00%)
Jun 04, 2021 77.00 77.06 77.00 77.06 4,140,404 +0.09(+0.12%)
Jun 03, 2021 76.97 76.98 76.95 76.97 3,025,214 -0.11(-0.14%)
Jun 02, 2021 77.06 77.08 77.04 77.08 3,486,406 +0.04(+0.05%)
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.