Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.21 -0.10 (-0.13%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 73.86 73.89 73.63 73.86 4,742,198 +0.26(+0.35%)
Feb 27, 2020 73.67 73.77 73.60 73.60 4,268,014 -0.03(-0.04%)
Feb 26, 2020 73.61 73.73 73.58 73.63 3,976,392 +0.05(+0.06%)
Feb 25, 2020 73.60 73.69 73.59 73.59 3,324,559 +0.02(+0.02%)
Feb 24, 2020 73.61 73.63 73.56 73.57 2,907,783 +0.08(+0.11%)
Feb 21, 2020 73.47 73.53 73.44 73.49 1,819,510 +0.06(+0.09%)
Feb 20, 2020 73.37 73.44 73.37 73.42 2,195,518 +0.06(+0.09%)
Feb 19, 2020 73.37 73.38 73.34 73.36 1,623,302 +0.00(+0.00%)
Feb 18, 2020 73.34 73.39 73.34 73.36 3,220,414 +0.02(+0.02%)
Feb 14, 2020 73.33 73.38 73.33 73.34 1,398,537 +0.04(+0.05%)
Feb 13, 2020 73.32 73.34 73.29 73.31 1,643,097 +0.01(+0.01%)
Feb 12, 2020 73.32 73.32 73.28 73.30 1,356,961 -0.04(-0.05%)
Feb 11, 2020 73.36 73.37 73.32 73.33 1,413,531 -0.03(-0.04%)
Feb 10, 2020 73.36 73.38 73.33 73.36 1,477,264 +0.04(+0.05%)
Feb 07, 2020 73.28 73.33 73.25 73.33 2,660,566 +0.08(+0.11%)
Feb 06, 2020 73.24 73.25 73.20 73.24 2,133,599 -0.00(-0.01%)
Feb 05, 2020 73.24 73.26 73.21 73.25 2,672,348 -0.04(-0.06%)
Feb 04, 2020 73.28 73.29 73.24 73.29 2,680,570 -0.07(-0.10%)
Feb 03, 2020 73.33 73.40 73.29 73.36 3,371,852 -0.03(-0.04%)
Jan 31, 2020 73.30 73.39 73.27 73.39 2,495,370 +0.16(+0.22%)
Jan 30, 2020 73.28 73.29 73.21 73.23 1,673,682 +0.01(+0.01%)
Jan 29, 2020 73.19 73.26 73.16 73.22 2,409,783 +0.06(+0.09%)
Jan 28, 2020 73.18 73.21 73.11 73.16 4,554,486 -0.01(-0.01%)
Jan 27, 2020 73.15 73.18 73.13 73.17 3,245,676 +0.08(+0.11%)
Jan 24, 2020 73.06 73.11 73.04 73.09 2,219,840 +0.04(+0.06%)
Jan 23, 2020 73.06 73.09 73.02 73.04 1,490,379 +0.04(+0.05%)
Jan 22, 2020 73.01 73.02 72.99 73.01 3,174,115 +0.03(+0.04%)
Jan 21, 2020 72.93 72.98 72.93 72.98 2,890,299 +0.10(+0.14%)
Jan 17, 2020 72.88 72.91 72.70 72.88 3,762,275 +0.02(+0.02%)
Jan 16, 2020 72.89 72.89 72.84 72.86 2,420,821 -0.02(-0.02%)
Jan 15, 2020 72.89 72.89 72.84 72.88 3,862,014 +0.06(+0.09%)
Jan 14, 2020 72.84 72.84 72.79 72.82 28,070,350 +0.00(+0.00%)
Jan 13, 2020 72.84 72.84 72.82 72.82 1,335,667 -0.04(-0.05%)
Jan 10, 2020 72.84 72.86 72.81 72.85 1,584,326 +0.05(+0.07%)
Jan 09, 2020 72.74 72.82 72.74 72.80 1,858,775 +0.04(+0.06%)
Jan 08, 2020 72.83 72.84 72.52 72.75 1,549,140 -0.04(-0.06%)
Jan 07, 2020 72.84 72.84 72.79 72.80 1,217,880 -0.08(-0.11%)
Jan 06, 2020 72.86 72.88 72.75 72.88 2,264,406 +0.05(+0.07%)
Jan 03, 2020 72.78 72.84 72.75 72.83 1,363,947 +0.10(+0.14%)
Jan 02, 2020 72.74 72.78 72.71 72.73 2,868,927 +0.00(+0.00%)
Dec 31, 2019 72.74 72.75 72.70 72.73 918,174 -0.01(-0.01%)
Dec 30, 2019 72.68 72.74 72.65 72.74 1,552,244 +0.05(+0.07%)
Dec 27, 2019 72.70 72.71 72.65 72.68 1,602,821 +0.10(+0.14%)
Dec 26, 2019 72.60 72.60 72.56 72.58 874,013 +0.02(+0.02%)
Dec 24, 2019 72.50 72.57 72.50 72.57 700,691 +0.07(+0.10%)
Dec 23, 2019 72.57 72.57 72.49 72.49 3,454,904 -0.04(-0.06%)
Dec 20, 2019 72.51 72.56 72.50 72.54 2,624,039 +0.02(+0.02%)
Dec 19, 2019 72.54 72.58 72.50 72.52 1,900,060 +0.04(+0.05%)
Dec 18, 2019 72.51 72.51 72.46 72.48 1,317,452 -0.01(-0.01%)
Dec 17, 2019 72.53 72.53 72.48 72.49 2,041,666 +0.03(+0.04%)
Dec 16, 2019 72.52 72.52 72.47 72.47 1,227,691 -0.08(-0.11%)
Dec 13, 2019 72.47 72.56 72.44 72.55 1,332,627 +0.15(+0.21%)
Dec 12, 2019 72.56 72.56 72.38 72.39 1,436,612 -0.11(-0.15%)
Dec 11, 2019 72.46 72.52 72.41 72.50 1,522,783 +0.09(+0.12%)
Dec 10, 2019 72.44 72.47 72.40 72.41 1,234,965 -0.04(-0.05%)
Dec 09, 2019 72.47 72.47 72.45 72.45 2,429,301 +0.01(+0.01%)
Dec 06, 2019 72.42 72.47 72.42 72.44 4,871,109 -0.04(-0.05%)
Dec 05, 2019 72.47 72.50 72.45 72.47 2,748,549 -0.02(-0.02%)
Dec 04, 2019 72.53 72.55 72.46 72.49 3,287,111 -0.05(-0.07%)
Dec 03, 2019 72.53 72.61 72.49 72.55 2,584,328 +0.14(+0.20%)
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.