Sht-Term Corp Bond Vanguard (NQ: VCSH )

83.11 USD UNCHANGED
Official Closing Price Updated: 7:54 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 83.17 83.17 83.08 83.11 2,738,300 +0.00(+0.00%)
Jan 14, 2021 83.15 83.18 83.10 83.11 3,068,406 -0.04(-0.05%)
Jan 13, 2021 83.08 83.17 83.07 83.15 2,632,216 +0.08(+0.10%)
Jan 12, 2021 83.03 83.07 82.97 83.07 6,712,571 +0.05(+0.06%)
Jan 11, 2021 83.06 83.06 82.88 83.02 2,727,707 -0.05(-0.06%)
Jan 08, 2021 83.11 83.11 83.04 83.07 4,828,100 -0.03(-0.04%)
Jan 07, 2021 83.09 83.13 83.07 83.10 4,035,794 -0.02(-0.02%)
Jan 06, 2021 83.14 83.15 83.08 83.12 3,474,254 -0.08(-0.10%)
Jan 05, 2021 83.18 83.21 83.18 83.20 2,265,078 -0.04(-0.05%)
Jan 04, 2021 83.25 83.25 83.18 83.24 3,556,353 -0.01(-0.01%)
Dec 31, 2020 83.25 83.25 83.25 2,590,052 +0.00(+0.00%)
Dec 30, 2020 83.20 83.26 83.18 83.25 2,590,052 +0.05(+0.06%)
Dec 29, 2020 83.16 83.20 83.14 83.20 3,000,033 +0.05(+0.06%)
Dec 28, 2020 83.16 83.17 83.10 83.15 2,611,393 +0.03(+0.04%)
Dec 24, 2020 83.09 83.14 83.09 83.12 1,179,900 +0.04(+0.05%)
Dec 23, 2020 83.10 83.13 83.01 83.08 5,398,891 -0.09(-0.11%)
Dec 22, 2020 83.14 83.18 83.13 83.17 2,194,207 +0.06(+0.07%)
Dec 21, 2020 83.14 83.15 83.08 83.11 3,093,504 -0.06(-0.07%)
Dec 18, 2020 83.17 83.19 83.14 83.17 3,979,600 +0.00(+0.00%)
Dec 17, 2020 83.14 83.17 83.10 83.17 3,103,348 +0.04(+0.05%)
Dec 16, 2020 83.11 83.15 83.06 83.13 2,863,209 +0.02(+0.02%)
Dec 15, 2020 83.13 83.13 83.05 83.11 2,454,287 +0.06(+0.07%)
Dec 14, 2020 83.10 83.40 83.04 83.05 3,773,298 -0.01(-0.01%)
Dec 11, 2020 83.03 83.08 83.00 83.06 2,650,100 +0.08(+0.10%)
Dec 10, 2020 82.93 83.03 82.93 82.98 3,153,261 +0.03(+0.04%)
Dec 09, 2020 83.01 83.01 82.93 82.95 2,107,015 -0.07(-0.08%)
Dec 08, 2020 83.02 83.11 82.99 83.02 2,099,789 -0.04(-0.05%)
Dec 07, 2020 82.99 83.06 82.97 83.06 2,896,029 +0.07(+0.08%)
Dec 04, 2020 83.10 83.10 82.98 82.99 2,182,100 -0.04(-0.05%)
Dec 03, 2020 83.00 83.07 83.00 83.03 2,465,644 +0.04(+0.05%)
Dec 02, 2020 82.99 83.00 82.95 82.99 2,609,169 +0.00(+0.00%)
Dec 01, 2020 83.01 83.10 82.95 82.99 4,053,521 -0.18(-0.22%)
Nov 30, 2020 83.09 83.17 83.09 83.17 3,092,083 +0.08(+0.10%)
Nov 27, 2020 83.07 83.10 83.07 83.09 1,142,700 +0.03(+0.04%)
Nov 25, 2020 83.04 83.07 83.03 83.06 2,234,000 +0.03(+0.04%)
Nov 24, 2020 82.99 83.03 82.98 83.03 2,625,349 +0.07(+0.08%)
Nov 23, 2020 82.87 82.99 82.87 82.96 2,569,132 +0.00(+0.00%)
Nov 20, 2020 83.03 83.04 82.88 82.96 3,140,900 -0.03(-0.04%)
Nov 19, 2020 82.88 83.01 82.88 82.99 5,898,010 +0.09(+0.11%)
Nov 18, 2020 82.93 82.94 82.88 82.90 5,056,755 -0.03(-0.04%)
Nov 17, 2020 82.91 82.94 82.89 82.93 2,747,962 +0.03(+0.04%)
Nov 16, 2020 82.87 82.90 82.85 82.90 2,897,486 +0.05(+0.06%)
Nov 13, 2020 82.84 82.88 82.81 82.85 1,726,700 +0.01(+0.01%)
Nov 12, 2020 82.83 82.85 82.78 82.84 4,235,569 +0.07(+0.08%)
Nov 11, 2020 82.75 82.77 82.73 82.77 1,427,085 +0.00(+0.00%)
Nov 10, 2020 82.75 82.82 82.73 82.77 2,767,512 -0.04(-0.05%)
Nov 09, 2020 82.94 83.00 82.78 82.81 4,885,213 -0.03(-0.04%)
Nov 06, 2020 82.86 82.88 82.84 82.84 3,786,600 -0.05(-0.06%)
Nov 05, 2020 82.84 82.94 82.83 82.89 3,577,945 +0.04(+0.05%)
Nov 04, 2020 82.73 82.88 82.68 82.85 3,492,167 +0.17(+0.21%)
Nov 03, 2020 82.68 82.69 82.64 82.68 2,729,806 +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.