Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Short-Term Corp Bond Vanguard
(NQ:
VCSH
)
76.88
-0.07 (-0.09%)
Official Closing Price
Updated: 4:15 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
60.95
60.97
60.82
60.95
116,741
-0.05(-0.09%)
Oct 28, 2010
60.94
61.00
60.88
61.00
157,743
+0.16(+0.26%)
Oct 27, 2010
60.93
60.93
60.83
60.85
84,762
-0.16(-0.25%)
Oct 25, 2010
61.06
61.06
60.97
61.00
198,364
+0.02(+0.04%)
Oct 22, 2010
61.01
61.01
60.94
60.98
44,880
-0.03(-0.05%)
Oct 21, 2010
61.03
61.03
60.92
61.01
531,841
+0.01(+0.01%)
Oct 20, 2010
61.03
61.03
60.91
61.00
113,385
+0.02(+0.04%)
Oct 19, 2010
60.91
60.99
60.87
60.98
136,208
+0.02(+0.04%)
Oct 18, 2010
61.00
61.00
60.89
60.96
52,616
+0.16(+0.26%)
Oct 15, 2010
60.93
60.97
60.80
60.80
80,346
-0.15(-0.24%)
Oct 14, 2010
61.04
61.04
60.93
60.95
71,436
-0.12(-0.19%)
Oct 13, 2010
61.12
61.12
60.96
61.06
315,259
-0.03(-0.05%)
Oct 12, 2010
61.18
61.18
61.05
61.10
83,901
-0.06(-0.10%)
Oct 11, 2010
61.10
61.16
61.08
61.16
408,654
+0.06(+0.10%)
Oct 08, 2010
60.99
61.12
60.99
61.10
73,191
+0.05(+0.08%)
Oct 07, 2010
60.91
61.06
60.91
61.05
179,916
+0.04(+0.06%)
Oct 06, 2010
61.01
61.01
60.92
61.01
90,975
+0.09(+0.15%)
Oct 05, 2010
60.89
60.94
60.86
60.92
201,954
+0.05(+0.09%)
Oct 04, 2010
60.86
60.88
60.82
60.86
131,941
+0.05(+0.08%)
Oct 01, 2010
60.79
60.82
60.72
60.82
66,021
+0.02(+0.04%)
Sep 30, 2010
60.75
60.79
60.68
60.79
109,312
-0.03(-0.05%)
Sep 29, 2010
60.83
60.83
60.79
60.82
81,163
-0.03(-0.05%)
Sep 28, 2010
60.82
60.87
60.74
60.86
230,973
+0.03(+0.05%)
Sep 27, 2010
60.79
60.85
60.73
60.82
543,265
+0.05(+0.08%)
Sep 24, 2010
60.78
60.79
60.69
60.78
143,190
+0.06(+0.10%)
Sep 23, 2010
60.82
60.82
60.70
60.72
62,929
-0.09(-0.15%)
Sep 22, 2010
60.79
60.85
60.75
60.81
147,206
+0.04(+0.07%)
Sep 21, 2010
60.74
60.80
60.64
60.76
93,049
+0.09(+0.14%)
Sep 20, 2010
60.65
60.69
60.58
60.68
863,252
+0.06(+0.10%)
Sep 17, 2010
60.58
60.62
60.53
60.61
51,925
+0.09(+0.15%)
Sep 15, 2010
60.59
60.59
60.48
60.52
54,155
-0.02(-0.03%)
Sep 14, 2010
60.30
60.54
60.30
60.54
200,397
+0.12(+0.21%)
Sep 13, 2010
60.41
60.41
60.29
60.41
227,463
+0.05(+0.09%)
Sep 10, 2010
60.34
60.36
60.29
60.36
67,224
-0.04(-0.06%)
Sep 09, 2010
60.50
60.50
60.36
60.40
119,612
-0.07(-0.12%)
Sep 08, 2010
60.37
60.51
60.37
60.47
270,030
-0.04(-0.06%)
Sep 07, 2010
60.48
60.51
60.39
60.51
87,159
+0.08(+0.13%)
Sep 03, 2010
60.49
60.49
60.34
60.43
75,556
-0.04(-0.06%)
Sep 02, 2010
60.47
60.47
60.41
60.47
400,156
+0.00(+0.00%)
Sep 01, 2010
60.50
60.50
60.36
60.47
64,498
+0.08(+0.13%)
Aug 31, 2010
60.55
60.55
60.37
60.39
103,419
-0.18(-0.29%)
Aug 30, 2010
60.57
60.58
60.37
60.57
87,224
+0.12(+0.21%)
Aug 27, 2010
60.56
60.58
60.41
60.44
91,175
-0.10(-0.17%)
Aug 26, 2010
60.61
60.61
60.43
60.55
146,053
-0.02(-0.03%)
Aug 25, 2010
60.77
60.77
60.51
60.56
349,933
-0.07(-0.12%)
Aug 24, 2010
60.67
60.67
60.53
60.63
79,179
+0.09(+0.15%)
Aug 23, 2010
60.57
60.57
60.44
60.54
43,701
+0.07(+0.12%)
Aug 20, 2010
60.52
60.55
60.41
60.47
72,391
-0.05(-0.09%)
Aug 19, 2010
60.51
60.54
60.48
60.52
53,343
-0.02(-0.04%)
Aug 18, 2010
60.59
60.59
60.50
60.55
50,378
+0.04(+0.06%)
Aug 17, 2010
60.46
60.51
60.30
60.51
89,130
+0.06(+0.10%)
Aug 16, 2010
60.34
60.44
60.31
60.44
52,638
+0.10(+0.17%)
Aug 13, 2010
60.34
60.34
60.27
60.34
75,844
-0.03(-0.05%)
Aug 12, 2010
60.48
60.48
60.36
60.37
117,262
-0.04(-0.06%)
Aug 11, 2010
60.44
60.45
60.36
60.41
39,943
-0.01(-0.01%)
Aug 10, 2010
60.38
60.42
60.29
60.42
484,627
+0.02(+0.03%)
Aug 09, 2010
60.39
60.41
60.09
60.41
105,317
-0.04(-0.06%)
Aug 06, 2010
60.46
60.46
60.30
60.44
48,139
+0.07(+0.12%)
Aug 05, 2010
60.03
60.37
60.03
60.37
67,455
+0.06(+0.10%)
Aug 04, 2010
60.23
60.37
60.23
60.31
76,243
+0.00(+0.00%)
Aug 03, 2010
60.35
60.35
60.25
60.31
90,261
+0.08(+0.13%)
Aug 02, 2010
60.20
60.26
60.13
60.23
111,279
-0.01(-0.01%)
Jul 30, 2010
60.15
60.26
60.15
60.24
198,543
+0.06(+0.10%)
Jul 29, 2010
60.29
60.29
60.09
60.18
138,027
+0.04(+0.06%)
Jul 28, 2010
60.15
60.16
60.00
60.14
194,691
+0.09(+0.16%)
Jul 27, 2010
60.02
60.06
59.97
60.05
347,908
-0.01(-0.01%)
Jul 26, 2010
60.06
60.06
59.93
60.06
231,004
-0.03(-0.05%)
Jul 23, 2010
60.10
60.13
60.05
60.09
102,685
-0.02(-0.03%)
Jul 22, 2010
60.02
60.10
59.97
60.10
73,680
+0.02(+0.04%)
Jul 21, 2010
60.03
60.09
60.00
60.08
99,790
+0.05(+0.09%)
Jul 20, 2010
60.09
60.09
59.94
60.03
220,368
+0.09(+0.16%)
Jul 19, 2010
59.93
59.96
59.90
59.93
48,220
-0.05(-0.09%)
Jul 16, 2010
59.92
59.99
59.86
59.99
57,535
+0.13(+0.22%)
Jul 15, 2010
59.86
59.88
59.78
59.85
81,380
+0.05(+0.08%)
Jul 14, 2010
59.78
59.81
59.66
59.81
31,999
+0.17(+0.29%)
Jul 13, 2010
59.59
59.68
59.58
59.64
86,201
-0.05(-0.09%)
Jul 12, 2010
59.51
59.69
59.51
59.69
54,938
+0.10(+0.17%)
Jul 09, 2010
59.68
59.68
59.49
59.59
145,448
+0.00(+0.00%)
Jul 08, 2010
59.47
59.61
59.45
59.59
97,666
-0.04(-0.07%)
Jul 07, 2010
59.67
59.67
59.54
59.63
79,139
+0.07(+0.12%)
Jul 06, 2010
59.49
59.56
59.44
59.56
68,235
+0.07(+0.12%)
Jul 02, 2010
59.44
59.51
59.42
59.49
46,278
+0.01(+0.01%)
Jul 01, 2010
59.47
59.51
59.33
59.48
57,704
+0.00(+0.01%)
Jun 30, 2010
59.47
59.52
59.39
59.48
64,135
-0.13(-0.23%)
Jun 29, 2010
59.57
59.61
59.51
59.61
100,769
+0.09(+0.16%)
Jun 25, 2010
59.39
59.52
59.37
59.52
91,080
+0.07(+0.12%)
Jun 24, 2010
59.44
59.45
59.39
59.45
64,613
-0.02(-0.04%)
Jun 23, 2010
59.36
59.47
59.28
59.47
78,518
+0.12(+0.20%)
Jun 22, 2010
59.16
59.36
59.16
59.36
91,148
+0.06(+0.10%)
Jun 21, 2010
59.09
59.30
59.09
59.30
76,988
+0.06(+0.10%)
Jun 18, 2010
59.09
59.25
59.09
59.23
96,138
+0.03(+0.04%)
Jun 17, 2010
59.19
59.25
59.10
59.21
53,260
+0.10(+0.17%)
Jun 16, 2010
59.09
59.12
59.06
59.11
85,088
+0.07(+0.12%)
Jun 15, 2010
59.12
59.12
58.99
59.04
114,540
-0.05(-0.08%)
Jun 14, 2010
59.06
59.10
59.00
59.09
57,815
-0.04(-0.07%)
Jun 11, 2010
59.04
59.17
59.02
59.12
120,877
+0.04(+0.07%)
Jun 10, 2010
58.91
59.12
58.91
59.09
429,940
-0.12(-0.20%)
Jun 09, 2010
59.13
59.20
59.12
59.20
42,031
-0.04(-0.07%)
Jun 08, 2010
59.05
59.25
59.05
59.24
40,937
+0.04(+0.07%)
Jun 07, 2010
59.34
59.34
59.14
59.20
44,686
+0.01(+0.01%)
Jun 04, 2010
59.07
59.19
58.85
59.19
30,916
+0.30(+0.51%)
Jun 03, 2010
58.88
59.09
58.88
58.89
49,521
-0.08(-0.13%)
Jun 02, 2010
59.16
59.16
58.95
58.97
54,410
-0.10(-0.16%)
Jun 01, 2010
59.24
59.24
58.92
59.07
117,764
-0.11(-0.18%)
May 28, 2010
59.02
59.17
58.96
59.17
54,195
+0.16(+0.26%)
May 27, 2010
59.21
59.25
58.97
59.02
352,156
-0.24(-0.41%)
May 26, 2010
59.20
59.29
59.18
59.26
44,493
+0.02(+0.03%)
May 25, 2010
59.38
59.38
59.22
59.24
77,407
-0.17(-0.28%)
May 24, 2010
59.45
59.45
59.39
59.40
51,823
+0.08(+0.13%)
May 21, 2010
59.33
59.46
59.30
59.33
89,102
-0.01(-0.01%)
May 20, 2010
59.51
59.51
59.23
59.33
101,510
-0.11(-0.18%)
May 19, 2010
59.47
59.52
59.40
59.44
76,868
-0.11(-0.18%)
May 18, 2010
59.54
59.56
59.42
59.55
55,132
+0.09(+0.15%)
May 17, 2010
59.51
59.51
59.37
59.46
101,278
+0.05(+0.09%)
May 14, 2010
59.44
59.47
59.34
59.41
42,213
+0.02(+0.04%)
May 13, 2010
59.37
59.44
59.37
59.39
104,195
-0.05(-0.08%)
May 12, 2010
59.37
59.51
59.30
59.44
146,664
-0.02(-0.03%)
May 11, 2010
59.37
59.46
59.26
59.45
48,025
+0.19(+0.33%)
May 10, 2010
59.32
59.37
59.23
59.26
40,532
+0.02(+0.03%)
May 07, 2010
59.40
59.41
59.23
59.24
205,601
-0.17(-0.28%)
May 06, 2010
59.38
59.51
59.28
59.41
375,718
-0.00(-0.01%)
May 05, 2010
59.28
59.51
59.21
59.41
58,727
+0.02(+0.04%)
May 04, 2010
59.30
59.41
59.30
59.39
45,735
+0.11(+0.18%)
May 03, 2010
59.51
59.51
59.23
59.28
68,675
-0.09(-0.16%)
Apr 30, 2010
59.39
59.41
59.34
59.37
70,328
-0.05(-0.08%)
Apr 29, 2010
59.33
59.43
59.33
59.42
59,939
+0.05(+0.08%)
Apr 28, 2010
59.40
59.41
59.31
59.37
54,817
-0.05(-0.08%)
Apr 27, 2010
59.37
59.45
59.33
59.42
38,543
+0.09(+0.14%)
Apr 26, 2010
59.36
59.36
59.29
59.33
49,595
+0.02(+0.03%)
Apr 23, 2010
59.32
59.36
59.27
59.32
184,719
-0.06(-0.10%)
Apr 22, 2010
59.38
59.43
59.33
59.38
241,210
+0.02(+0.03%)
Apr 21, 2010
59.28
59.39
59.28
59.37
62,897
+0.01(+0.01%)
Apr 20, 2010
59.33
59.39
59.31
59.36
369,024
-0.05(-0.08%)
Apr 19, 2010
59.42
59.42
59.27
59.40
291,714
-0.05(-0.09%)
Apr 16, 2010
59.36
59.46
59.32
59.46
39,422
+0.13(+0.22%)
Apr 15, 2010
59.26
59.33
59.21
59.33
51,757
+0.12(+0.21%)
Apr 14, 2010
59.28
59.28
59.17
59.20
98,036
-0.03(-0.05%)
Apr 13, 2010
59.24
59.24
59.15
59.23
67,309
+0.05(+0.09%)
Apr 12, 2010
59.26
59.26
59.13
59.18
74,125
+0.01(+0.01%)
Apr 09, 2010
59.08
59.19
59.01
59.17
380,377
+0.09(+0.14%)
Apr 08, 2010
59.13
59.13
59.06
59.09
92,871
-0.01(-0.01%)
Apr 07, 2010
59.02
59.09
58.97
59.09
108,446
+0.12(+0.20%)
Apr 06, 2010
58.99
59.00
58.93
58.98
72,806
+0.00(+0.00%)
Apr 05, 2010
59.10
59.10
58.93
58.98
269,105
-0.15(-0.25%)
Apr 01, 2010
59.12
59.12
59.12
59.12
61,733
-0.02(-0.03%)
Mar 31, 2010
59.12
59.16
59.09
59.14
59,281
-0.06(-0.10%)
Mar 30, 2010
59.16
59.23
59.09
59.20
106,315
+0.04(+0.07%)
Mar 29, 2010
59.19
59.19
59.09
59.16
88,846
+0.04(+0.07%)
Mar 26, 2010
59.15
59.15
59.06
59.12
122,887
+0.04(+0.07%)
Mar 25, 2010
59.09
59.12
59.02
59.09
65,091
-0.04(-0.07%)
Mar 24, 2010
59.18
59.19
59.09
59.12
71,075
-0.09(-0.16%)
Mar 23, 2010
59.30
59.30
59.20
59.22
108,413
-0.02(-0.03%)
Mar 22, 2010
59.21
59.23
59.18
59.23
43,722
+0.04(+0.07%)
Mar 19, 2010
59.20
59.21
59.16
59.19
109,057
-0.04(-0.07%)
Mar 18, 2010
59.23
59.24
59.20
59.23
78,316
+0.01(+0.01%)
Mar 17, 2010
59.20
59.24
59.16
59.23
71,618
+0.07(+0.12%)
Mar 16, 2010
59.30
59.30
59.06
59.16
61,199
+0.05(+0.08%)
Mar 15, 2010
59.12
59.12
59.01
59.11
69,444
-0.03(-0.05%)
Mar 12, 2010
59.08
59.14
58.99
59.14
62,293
+0.04(+0.07%)
Mar 11, 2010
59.11
59.11
59.06
59.10
62,863
-0.02(-0.03%)
Mar 10, 2010
59.15
59.15
59.10
59.12
40,930
+0.00(+0.00%)
Mar 09, 2010
59.06
59.12
59.05
59.12
23,449
+0.05(+0.08%)
Mar 08, 2010
59.09
59.10
59.06
59.07
34,742
-0.04(-0.07%)
Mar 05, 2010
59.12
59.13
59.06
59.11
49,530
-0.02(-0.03%)
Mar 04, 2010
59.15
59.15
59.10
59.13
38,701
+0.00(+0.00%)
Mar 03, 2010
59.12
59.13
59.09
59.13
39,857
+0.02(+0.03%)
Mar 02, 2010
59.16
59.16
59.06
59.12
55,526
+0.03(+0.05%)
Mar 01, 2010
59.16
59.16
59.03
59.09
57,219
+0.02(+0.04%)
Feb 26, 2010
59.06
59.09
58.97
59.06
111,826
-0.02(-0.03%)
Feb 25, 2010
59.14
59.14
59.02
59.08
47,345
+0.01(+0.01%)
Feb 24, 2010
58.98
59.07
58.97
59.07
92,588
+0.05(+0.09%)
Feb 23, 2010
58.96
59.02
58.93
59.02
64,743
+0.08(+0.13%)
Feb 22, 2010
58.96
58.97
58.82
58.94
74,632
+0.10(+0.17%)
Feb 19, 2010
58.86
58.86
58.77
58.84
67,754
-0.01(-0.01%)
Feb 18, 2010
58.96
58.96
58.81
58.85
70,959
-0.05(-0.08%)
Feb 17, 2010
58.95
58.95
58.85
58.89
93,922
-0.02(-0.04%)
Feb 16, 2010
58.93
58.95
58.85
58.92
96,241
+0.00(+0.00%)
Feb 12, 2010
59.03
58.92
58.92
58.92
30,415
+0.06(+0.11%)
Feb 11, 2010
58.91
58.91
58.81
58.85
89,555
-0.05(-0.09%)
Feb 10, 2010
59.00
59.00
58.78
58.91
71,455
-0.06(-0.11%)
Feb 09, 2010
58.99
59.02
58.93
58.97
86,070
-0.05(-0.09%)
Feb 08, 2010
59.12
59.12
58.90
59.02
48,720
-0.02(-0.03%)
Feb 05, 2010
59.15
59.17
58.92
59.04
88,621
-0.01(-0.02%)
Feb 04, 2010
59.04
59.06
58.95
59.05
30,423
+0.13(+0.22%)
Feb 03, 2010
58.92
58.93
58.87
58.92
64,529
-0.03(-0.06%)
Feb 02, 2010
58.96
58.97
58.90
58.95
54,091
-0.01(-0.02%)
Feb 01, 2010
59.09
59.09
58.92
58.97
33,173
+0.02(+0.03%)
Jan 29, 2010
58.88
58.99
58.87
58.95
46,069
-0.06(-0.11%)
Jan 28, 2010
59.07
59.07
58.97
59.01
102,575
-0.02(-0.04%)
Jan 27, 2010
59.12
59.12
58.99
59.03
94,816
-0.07(-0.12%)
Jan 26, 2010
59.15
59.15
59.06
59.10
231,154
-0.01(-0.01%)
Jan 25, 2010
59.17
59.17
59.09
59.11
58,905
+0.01(+0.01%)
Jan 22, 2010
59.10
59.11
59.08
59.10
88,310
-0.01(-0.01%)
Jan 21, 2010
59.09
59.15
58.98
59.11
208,443
+0.08(+0.13%)
Jan 20, 2010
59.07
59.09
59.02
59.03
217,219
+0.10(+0.17%)
Jan 19, 2010
59.01
59.01
58.89
58.93
119,561
-0.21(-0.36%)
Jan 15, 2010
59.10
59.14
59.14
59.14
43,947
+0.08(+0.13%)
Jan 14, 2010
59.17
59.17
58.89
59.07
63,006
+0.14(+0.24%)
Jan 13, 2010
59.02
59.04
58.89
58.92
53,354
-0.01(-0.01%)
Jan 12, 2010
59.09
59.09
58.92
58.93
43,099
+0.01(+0.01%)
Jan 11, 2010
58.95
58.95
58.90
58.92
40,859
+0.05(+0.09%)
Jan 08, 2010
58.88
58.88
58.81
58.87
140,292
+0.05(+0.09%)
Jan 07, 2010
58.89
58.89
58.70
58.82
198,726
-0.05(-0.08%)
Jan 06, 2010
58.80
58.87
58.66
58.87
26,888
+0.17(+0.30%)
Jan 05, 2010
58.63
58.74
58.61
58.69
99,631
+0.09(+0.15%)
Jan 04, 2010
58.54
58.61
58.47
58.61
78,762
+0.16(+0.27%)
Dec 31, 2009
58.40
58.45
58.45
58.45
24,487
-0.05(-0.09%)
Dec 30, 2009
58.45
58.51
58.45
58.50
25,605
+0.00(+0.01%)
Dec 29, 2009
58.49
58.50
57.60
58.50
68,026
+0.01(+0.02%)
Dec 28, 2009
58.51
58.54
58.46
58.49
56,511
-0.04(-0.07%)
Dec 24, 2009
58.67
58.67
58.52
58.53
26,812
-0.21(-0.35%)
Dec 23, 2009
58.73
58.81
58.69
58.74
101,493
-0.09(-0.15%)
Dec 22, 2009
58.78
58.85
58.74
58.82
149,132
-0.01(-0.01%)
Dec 21, 2009
58.96
58.96
58.79
58.83
40,835
-0.08(-0.13%)
Dec 18, 2009
59.04
59.05
58.91
58.91
15,113
-0.06(-0.11%)
Dec 17, 2009
58.99
59.06
58.97
58.97
106,288
+0.04(+0.07%)
Dec 16, 2009
58.92
59.05
58.87
58.93
218,740
+0.16(+0.26%)
Dec 15, 2009
58.78
58.87
58.71
58.78
85,360
-0.10(-0.18%)
Dec 14, 2009
58.90
58.95
58.85
58.88
37,409
+0.01(+0.02%)
Dec 11, 2009
58.92
58.92
58.83
58.87
34,153
-0.02(-0.03%)
Dec 10, 2009
58.88
58.91
58.84
58.88
42,504
-0.04(-0.07%)
Dec 09, 2009
58.96
58.96
58.92
58.92
20,158
-0.01(-0.01%)
Dec 08, 2009
58.84
58.94
58.75
58.93
60,293
+0.23(+0.40%)
Dec 07, 2009
58.64
58.71
58.58
58.70
15,125
+0.08(+0.13%)
Dec 04, 2009
58.63
58.64
58.54
58.62
58,830
-0.16(-0.28%)
Dec 03, 2009
58.62
58.78
58.62
58.78
24,043
+0.09(+0.15%)
Dec 02, 2009
58.78
58.78
58.69
58.70
16,776
-0.05(-0.09%)
Dec 01, 2009
58.74
58.81
58.74
58.75
22,633
+0.02(+0.04%)
Nov 30, 2009
58.65
58.73
58.64
58.73
21,271
+0.00(+0.00%)
Nov 27, 2009
58.74
58.74
58.68
58.73
8,160
+0.01(+0.01%)
Nov 25, 2009
58.62
58.72
58.60
58.72
25,579
+0.10(+0.17%)
Nov 24, 2009
58.49
58.62
58.43
58.62
52,837
+0.23(+0.39%)
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
.