Skip to main content

Vanguard Ultra-Short Bond ETF (NY: VUSB )

49.55 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.87 48.88 48.86 48.87 393,809 -0.01(-0.02%)
Oct 28, 2022 48.88 48.90 48.88 48.88 433,046 -0.02(-0.04%)
Oct 27, 2022 48.88 48.90 48.88 48.90 722,668 +0.03(+0.06%)
Oct 26, 2022 48.87 48.88 48.86 48.87 392,188 +0.02(+0.04%)
Oct 25, 2022 48.86 48.86 48.84 48.85 220,514 +0.02(+0.04%)
Oct 24, 2022 48.85 48.85 48.83 48.83 536,806 -0.01(-0.02%)
Oct 21, 2022 48.81 48.85 48.81 48.84 283,739 +0.04(+0.08%)
Oct 20, 2022 48.81 48.82 48.80 48.80 266,134 -0.02(-0.04%)
Oct 19, 2022 48.82 48.84 48.82 48.82 468,351 -0.03(-0.06%)
Oct 18, 2022 48.87 48.87 48.85 48.85 429,266 +0.00(+0.00%)
Oct 17, 2022 48.83 48.85 48.82 48.85 367,244 +0.03(+0.06%)
Oct 14, 2022 48.83 48.84 48.82 48.82 287,693 -0.03(-0.06%)
Oct 13, 2022 48.84 48.87 48.83 48.85 609,550 -0.02(-0.04%)
Oct 12, 2022 48.85 48.88 48.85 48.87 441,019 +0.00(+0.00%)
Oct 11, 2022 48.86 48.88 48.86 48.87 397,637 +0.00(+0.01%)
Oct 10, 2022 48.88 48.88 48.85 48.87 485,550 -0.02(-0.03%)
Oct 07, 2022 48.88 48.88 48.87 48.88 374,513 -0.01(-0.02%)
Oct 06, 2022 48.92 48.92 48.87 48.89 410,030 -0.01(-0.02%)
Oct 05, 2022 48.90 48.91 48.87 48.90 415,116 -0.01(-0.01%)
Oct 04, 2022 48.89 48.92 48.89 48.91 536,835 +0.02(+0.04%)
Oct 03, 2022 48.87 48.91 48.85 48.88 635,064 -0.07(-0.13%)
Sep 30, 2022 48.94 48.96 48.94 48.95 804,288 +0.03(+0.06%)
Sep 29, 2022 48.95 48.95 48.92 48.92 585,568 -0.03(-0.06%)
Sep 28, 2022 48.97 48.97 48.93 48.95 565,244 +0.03(+0.06%)
Sep 27, 2022 48.95 48.95 48.90 48.92 669,091 -0.01(-0.02%)
Sep 26, 2022 48.96 48.96 48.91 48.93 761,413 -0.03(-0.06%)
Sep 23, 2022 48.99 49.00 48.94 48.96 1,584,909 -0.03(-0.06%)
Sep 22, 2022 49.00 49.00 48.97 48.99 1,151,298 -0.00(-0.01%)
Sep 21, 2022 49.02 49.04 48.98 48.99 1,348,289 -0.03(-0.05%)
Sep 20, 2022 49.03 49.03 49.01 49.02 614,924 -0.03(-0.06%)
Sep 19, 2022 49.05 49.06 49.03 49.05 1,176,202 +0.00(+0.00%)
Sep 16, 2022 49.03 49.06 49.01 49.05 1,120,119 +0.01(+0.02%)
Sep 15, 2022 49.04 49.05 49.03 49.04 547,086 -0.01(-0.02%)
Sep 14, 2022 49.06 49.06 49.04 49.05 404,122 -0.04(-0.08%)
Sep 13, 2022 49.13 49.13 49.09 49.09 448,108 -0.05(-0.10%)
Sep 12, 2022 49.15 49.15 49.13 49.14 276,761 +0.00(+0.00%)
Sep 09, 2022 49.13 49.14 49.13 49.14 319,670 +0.01(+0.01%)
Sep 08, 2022 49.14 49.15 49.13 49.13 407,633 -0.02(-0.03%)
Sep 07, 2022 49.13 49.15 49.12 49.15 452,687 +0.03(+0.06%)
Sep 06, 2022 49.14 49.14 49.12 49.12 353,135 -0.01(-0.02%)
Sep 02, 2022 49.10 49.13 49.10 49.13 372,626 +0.03(+0.06%)
Sep 01, 2022 49.17 49.17 49.05 49.10 1,323,948 -0.12(-0.24%)
Aug 31, 2022 49.23 49.24 49.21 49.22 564,902 +0.00(+0.00%)
Aug 30, 2022 49.24 49.26 49.21 49.22 556,710 -0.02(-0.04%)
Aug 29, 2022 49.25 49.26 49.24 49.24 614,747 -0.01(-0.02%)
Aug 26, 2022 49.25 49.26 49.23 49.25 811,933 +0.01(+0.02%)
Aug 25, 2022 49.25 49.26 49.24 49.24 356,374 +0.00(+0.00%)
Aug 24, 2022 49.26 49.26 49.24 49.24 332,376 -0.01(-0.02%)
Aug 23, 2022 49.25 49.27 49.24 49.25 285,299 -0.01(-0.01%)
Aug 22, 2022 49.25 49.26 49.24 49.26 315,295 -0.00(-0.01%)
Aug 19, 2022 49.26 49.26 49.24 49.26 245,310 -0.01(-0.02%)
Aug 18, 2022 49.24 49.28 49.24 49.27 508,245 +0.03(+0.06%)
Aug 17, 2022 49.23 49.25 49.22 49.24 442,531 +0.01(+0.02%)
Aug 16, 2022 49.23 49.25 49.23 49.23 438,179 -0.01(-0.02%)
Aug 15, 2022 49.24 49.25 49.22 49.24 280,750 +0.01(+0.02%)
Aug 12, 2022 49.21 49.24 49.21 49.23 433,289 +0.02(+0.04%)
Aug 11, 2022 49.22 49.24 49.21 49.21 619,549 +0.01(+0.02%)
Aug 10, 2022 49.18 49.21 49.18 49.20 372,863 +0.04(+0.07%)
Aug 09, 2022 49.17 49.17 49.16 49.16 280,201 +0.00(+0.00%)
Aug 08, 2022 49.16 49.17 49.15 49.16 349,098 -0.01(-0.01%)
Aug 05, 2022 49.18 49.18 49.17 49.17 322,363 -0.04(-0.08%)
Aug 04, 2022 49.24 49.24 49.19 49.21 1,160,382 +0.00(+0.00%)
Aug 03, 2022 49.21 49.21 49.19 49.21 392,022 +0.00(+0.00%)
Aug 02, 2022 49.27 49.27 49.21 49.21 368,878 -0.06(-0.12%)
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.