Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

78.42 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 61.59 61.60 61.54 61.59 0 -0.06(-0.10%)
Apr 29, 2013 61.64 61.67 61.62 61.65 558,686 +0.02(+0.02%)
Apr 26, 2013 61.61 61.64 61.60 61.64 447,511 +0.04(+0.06%)
Apr 25, 2013 61.59 61.61 61.57 61.60 0 +0.00(+0.00%)
Apr 24, 2013 61.59 61.60 61.54 61.60 0 +0.02(+0.04%)
Apr 23, 2013 61.54 61.60 61.54 61.57 716,591 +0.04(+0.07%)
Apr 22, 2013 61.53 61.57 61.51 61.53 1,756,028 +0.00(+0.00%)
Apr 19, 2013 61.54 61.55 61.51 61.53 1,866,360 +0.01(+0.02%)
Apr 18, 2013 61.54 61.54 61.51 61.51 1,342,175 +0.02(+0.02%)
Apr 17, 2013 61.56 61.56 61.50 61.50 1,650,714 -0.06(-0.10%)
Apr 16, 2013 61.45 61.58 61.45 61.56 856,156 +0.08(+0.14%)
Apr 15, 2013 61.53 61.53 61.46 61.48 515,691 -0.05(-0.07%)
Apr 12, 2013 61.56 61.56 61.47 61.52 751,049 +0.08(+0.14%)
Apr 11, 2013 61.48 61.48 61.41 61.44 996,155 -0.01(-0.01%)
Apr 10, 2013 61.49 61.49 61.45 61.45 625,970 -0.05(-0.07%)
Apr 09, 2013 61.52 61.53 61.48 61.49 1,182,714 -0.02(-0.02%)
Apr 08, 2013 61.52 61.54 61.49 61.51 3,957,150 -0.02(-0.04%)
Apr 05, 2013 61.48 61.54 61.45 61.53 817,267 +0.05(+0.07%)
Apr 04, 2013 61.46 61.48 61.41 61.48 2,791,920 +0.04(+0.07%)
Apr 03, 2013 61.41 61.45 61.38 61.44 527,366 +0.07(+0.12%)
Apr 02, 2013 61.41 61.41 61.33 61.37 1,553,680 -0.05(-0.08%)
Apr 01, 2013 61.38 61.43 61.38 61.41 2,592,488 +0.01(+0.02%)
Mar 28, 2013 61.38 61.42 61.35 61.40 621,091 -0.08(-0.14%)
Mar 27, 2013 61.42 61.50 61.42 61.49 869,176 +0.08(+0.12%)
Mar 26, 2013 61.41 61.47 61.40 61.41 1,147,980 -0.07(-0.11%)
Mar 25, 2013 61.48 61.49 61.46 61.48 542,706 +0.01(+0.02%)
Mar 22, 2013 61.49 61.49 61.44 61.47 561,053 +0.00(+0.00%)
Mar 21, 2013 61.43 61.48 61.38 61.47 928,358 +0.03(+0.05%)
Mar 20, 2013 61.43 61.45 61.35 61.44 686,142 +0.06(+0.10%)
Mar 19, 2013 61.47 61.47 61.37 61.38 878,088 -0.04(-0.06%)
Mar 18, 2013 61.38 61.41 61.34 61.41 372,966 +0.11(+0.19%)
Mar 15, 2013 61.32 61.39 61.30 61.30 703,899 -0.05(-0.09%)
Mar 14, 2013 61.34 61.38 61.33 61.35 538,335 -0.02(-0.02%)
Mar 13, 2013 61.37 61.38 61.35 61.37 416,740 +0.00(+0.00%)
Mar 12, 2013 61.41 61.41 61.35 61.37 652,232 -0.02(-0.02%)
Mar 11, 2013 61.41 61.41 61.35 61.38 453,586 +0.01(+0.01%)
Mar 08, 2013 61.34 61.38 61.31 61.38 502,592 +0.04(+0.06%)
Mar 07, 2013 61.43 61.43 61.34 61.34 715,607 -0.09(-0.15%)
Mar 06, 2013 61.44 61.45 61.41 61.43 725,824 -0.02(-0.04%)
Mar 05, 2013 61.45 61.47 61.41 61.45 742,626 +0.02(+0.02%)
Mar 04, 2013 61.47 61.47 61.41 61.44 451,808 +0.01(+0.01%)
Mar 01, 2013 61.42 61.45 61.38 61.43 393,764 +0.05(+0.07%)
Feb 28, 2013 61.42 61.45 61.38 61.38 1,057,599 -0.15(-0.24%)
Feb 27, 2013 61.52 61.54 61.47 61.53 377,320 +0.06(+0.09%)
Feb 26, 2013 61.53 61.55 61.48 61.48 800,695 +0.02(+0.04%)
Feb 22, 2013 61.44 61.48 61.40 61.45 514,220 +0.05(+0.09%)
Feb 21, 2013 61.42 61.44 61.39 61.40 470,135 +0.00(+0.00%)
Feb 20, 2013 61.38 61.40 61.34 61.40 515,807 +0.02(+0.02%)
Feb 19, 2013 61.41 61.41 61.36 61.38 560,109 +0.02(+0.02%)
Feb 15, 2013 61.39 61.39 61.33 61.37 539,192 +0.01(+0.01%)
Feb 14, 2013 61.35 61.38 61.30 61.36 1,377,525 +0.02(+0.02%)
Feb 13, 2013 61.30 61.36 61.30 61.35 621,466 +0.01(+0.01%)
Feb 12, 2013 61.32 61.35 61.28 61.34 625,646 -0.02(-0.02%)
Feb 11, 2013 61.35 61.36 61.34 61.35 543,568 +0.00(+0.00%)
Feb 08, 2013 61.34 61.35 61.30 61.35 697,263 +0.02(+0.04%)
Feb 07, 2013 61.28 61.37 61.28 61.33 585,475 +0.03(+0.05%)
Feb 06, 2013 61.34 61.35 61.28 61.30 1,582,853 +0.05(+0.07%)
Feb 04, 2013 61.19 61.30 61.17 61.25 577,425 +0.06(+0.10%)
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.