Short-Term Corp Bond Vanguard (NQ: VCSH )

77.31 -0.11 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 76.78 76.92 76.77 76.86 4,990,006 -0.02(-0.02%)
Oct 28, 2021 76.84 76.93 76.84 76.88 8,553,998 -0.03(-0.04%)
Oct 27, 2021 76.94 76.95 76.82 76.91 4,930,117 +0.00(+0.00%)
Oct 26, 2021 76.88 76.91 5,694,172 +0.00(+0.00%)
Oct 25, 2021 76.85 76.93 76.85 76.91 3,247,998 +0.09(+0.12%)
Oct 22, 2021 76.81 76.85 76.74 76.81 3,345,254 -0.01(-0.01%)
Oct 21, 2021 76.87 76.88 76.81 76.82 2,635,308 -0.14(-0.18%)
Oct 20, 2021 76.94 77.01 76.94 76.96 13,277,645 +0.02(+0.02%)
Oct 19, 2021 76.95 76.98 76.94 76.94 3,069,368 +0.01(+0.01%)
Oct 18, 2021 76.94 76.97 76.90 76.94 2,813,252 -0.11(-0.15%)
Oct 15, 2021 77.10 77.11 77.03 77.05 2,823,892 -0.11(-0.15%)
Oct 14, 2021 77.13 77.17 77.01 77.16 2,644,638 +0.08(+0.10%)
Oct 13, 2021 77.05 77.12 76.84 77.09 2,483,294 -0.02(-0.02%)
Oct 12, 2021 77.04 77.11 77.04 77.10 3,079,039 +0.04(+0.05%)
Oct 11, 2021 77.13 77.13 77.04 77.07 1,184,919 -0.07(-0.09%)
Oct 08, 2021 77.20 77.26 77.13 77.13 2,337,386 -0.06(-0.07%)
Oct 07, 2021 77.28 77.28 77.19 77.19 3,093,336 -0.08(-0.11%)
Oct 06, 2021 77.25 77.27 77.23 77.27 2,066,857 -0.01(-0.01%)
Oct 05, 2021 77.32 77.33 77.28 77.28 1,915,004 -0.06(-0.07%)
Oct 04, 2021 77.34 77.35 77.31 77.34 2,948,151 -0.05(-0.06%)
Oct 01, 2021 77.32 77.39 77.30 77.39 1,831,244 +0.13(+0.17%)
Sep 30, 2021 77.25 77.30 77.24 77.26 4,524,254 +0.00(+0.00%)
Sep 29, 2021 77.25 77.28 77.21 77.26 2,525,420 +0.05(+0.06%)
Sep 28, 2021 77.25 77.27 77.20 77.21 2,976,588 -0.08(-0.11%)
Sep 27, 2021 77.28 77.31 77.27 77.29 2,308,122 -0.02(-0.02%)
Sep 24, 2021 77.32 77.33 77.28 77.31 2,033,680 -0.04(-0.05%)
Sep 23, 2021 77.37 77.37 77.33 77.35 3,087,867 -0.06(-0.07%)
Sep 22, 2021 77.43 77.47 77.37 77.41 2,289,082 -0.05(-0.07%)
Sep 21, 2021 77.44 77.47 77.42 77.46 1,628,564 +0.01(+0.02%)
Sep 20, 2021 77.41 77.44 77.39 77.44 2,656,847 +0.02(+0.02%)
Sep 17, 2021 77.41 77.42 77.38 77.42 3,718,188 -0.03(-0.04%)
Sep 16, 2021 77.42 77.45 77.40 77.45 2,049,861 -0.03(-0.04%)
Sep 15, 2021 77.46 77.48 77.44 77.48 1,798,767 -0.02(-0.02%)
Sep 14, 2021 77.49 77.51 77.48 77.50 1,802,077 +0.03(+0.04%)
Sep 13, 2021 77.46 77.49 77.44 77.47 9,865,334 +0.02(+0.02%)
Sep 10, 2021 77.44 77.44 77.41 77.45 2,093,383 -0.02(-0.02%)
Sep 09, 2021 77.42 77.49 77.41 77.47 3,060,458 +0.08(+0.11%)
Sep 08, 2021 77.39 77.52 77.37 77.39 2,991,957 +0.01(+0.01%)
Sep 07, 2021 77.41 77.41 77.36 77.38 3,292,831 -0.07(-0.08%)
Sep 03, 2021 77.45 77.46 77.44 77.44 2,924,218 +0.02(+0.02%)
Sep 02, 2021 77.45 77.46 77.42 77.42 3,819,525 -0.01(-0.01%)
Sep 01, 2021 77.46 77.72 77.25 77.43 3,553,499 +0.01(+0.01%)
Aug 31, 2021 77.42 77.48 77.42 77.43 3,245,987 +0.00(+0.00%)
Aug 30, 2021 77.36 77.43 77.36 77.43 3,026,925 +0.05(+0.06%)
Aug 27, 2021 77.27 77.39 77.25 77.38 3,762,611 +0.10(+0.13%)
Aug 26, 2021 77.32 77.33 77.25 77.28 5,492,254 -0.02(-0.02%)
Aug 25, 2021 77.32 77.33 77.28 77.30 2,800,624 -0.02(-0.02%)
Aug 24, 2021 77.33 77.34 77.29 77.32 2,349,423 -0.01(-0.01%)
Aug 23, 2021 77.31 77.33 77.30 77.33 2,359,744 +0.03(+0.04%)
Aug 20, 2021 77.33 77.34 77.29 77.30 2,304,062 -0.03(-0.04%)
Aug 19, 2021 77.34 77.34 77.28 77.33 3,160,748 -0.01(-0.01%)
Aug 18, 2021 77.34 77.34 77.28 77.34 3,978,856 +0.00(+0.00%)
Aug 17, 2021 77.35 77.35 77.33 77.34 3,063,581 -0.03(-0.04%)
Aug 16, 2021 77.42 77.42 77.35 77.36 1,904,337 +0.04(+0.05%)
Aug 13, 2021 77.29 77.46 77.19 77.33 1,888,649 +0.04(+0.05%)
Aug 12, 2021 77.27 77.29 77.25 77.29 2,728,040 +0.00(+0.00%)
Aug 11, 2021 77.25 77.31 77.21 77.29 2,451,602 +0.06(+0.07%)
Aug 10, 2021 77.26 77.26 77.21 77.23 2,500,026 -0.03(-0.04%)
Aug 09, 2021 77.34 77.36 77.26 77.26 2,618,796 -0.11(-0.15%)
Aug 06, 2021 77.41 77.41 77.34 77.37 3,409,023 -0.07(-0.10%)
Aug 05, 2021 77.48 77.48 77.40 77.45 3,272,647 -0.08(-0.11%)
Aug 04, 2021 77.54 77.64 77.47 77.53 3,910,044 -0.03(-0.04%)
Aug 03, 2021 77.50 77.57 77.50 77.56 2,925,337 +0.02(+0.02%)
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.