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, 2018 65.86 65.89 65.85 65.88 2,073,530 +0.03(+0.05%)
Apr 27, 2018 65.85 65.86 65.83 65.85 1,452,485 -0.01(-0.01%)
Apr 26, 2018 65.83 65.85 65.80 65.85 2,640,370 +0.08(+0.12%)
Apr 25, 2018 65.80 65.82 65.78 65.78 1,895,580 -0.04(-0.06%)
Apr 24, 2018 65.80 65.84 65.80 65.82 1,342,467 +0.00(+0.01%)
Apr 23, 2018 65.81 65.86 65.80 65.82 1,697,946 +0.00(+0.01%)
Apr 20, 2018 65.87 65.89 65.80 65.81 1,341,839 -0.08(-0.13%)
Apr 19, 2018 65.91 65.91 65.87 65.90 1,911,928 -0.01(-0.01%)
Apr 18, 2018 65.97 65.97 65.90 65.90 1,331,736 -0.11(-0.17%)
Apr 17, 2018 66.00 66.02 65.99 66.01 2,168,881 +0.00(+0.00%)
Apr 16, 2018 65.93 66.01 65.93 66.01 2,168,210 +0.04(+0.06%)
Apr 13, 2018 65.96 65.99 65.94 65.97 969,681 -0.02(-0.03%)
Apr 12, 2018 66.03 66.03 65.98 65.99 1,105,983 -0.04(-0.06%)
Apr 11, 2018 66.03 66.06 66.01 66.03 1,362,756 -0.01(-0.01%)
Apr 10, 2018 66.06 66.06 66.01 66.04 1,112,113 -0.03(-0.04%)
Apr 09, 2018 66.06 66.06 66.01 66.06 1,298,448 +0.02(+0.03%)
Apr 06, 2018 66.01 66.08 66.00 66.05 1,726,945 +0.06(+0.09%)
Apr 05, 2018 66.00 66.00 65.96 65.99 2,971,223 -0.03(-0.05%)
Apr 04, 2018 65.99 66.02 65.96 66.02 7,049,680 +0.05(+0.08%)
Apr 03, 2018 65.94 65.98 65.93 65.97 5,322,514 +0.03(+0.05%)
Apr 02, 2018 65.96 65.98 65.91 65.94 3,212,619 -0.01(-0.02%)
Mar 29, 2018 65.95 65.95 65.95 0 +0.08(+0.11%)
Mar 28, 2018 65.90 65.92 65.84 65.88 2,314,928 +0.02(+0.03%)
Mar 27, 2018 65.80 65.89 65.78 65.86 1,571,541 +0.09(+0.14%)
Mar 26, 2018 65.79 65.82 65.75 65.77 1,218,783 -0.03(-0.04%)
Mar 23, 2018 65.78 65.82 65.75 65.79 1,786,500 +0.01(+0.01%)
Mar 22, 2018 65.80 65.85 65.78 65.78 2,667,700 +0.01(+0.01%)
Mar 21, 2018 65.71 65.78 65.65 65.78 1,473,265 +0.03(+0.05%)
Mar 20, 2018 65.77 65.78 65.74 65.74 1,839,556 -0.06(-0.10%)
Mar 19, 2018 65.80 65.84 65.80 65.81 1,109,561 -0.05(-0.07%)
Mar 16, 2018 65.84 65.85 65.82 65.85 1,369,079 +0.01(+0.01%)
Mar 15, 2018 65.88 65.89 65.84 65.84 1,789,746 -0.02(-0.03%)
Mar 14, 2018 65.84 65.90 65.81 65.86 1,509,744 -0.02(-0.03%)
Mar 13, 2018 65.88 65.90 65.84 65.88 2,895,783 +0.02(+0.03%)
Mar 12, 2018 65.87 65.88 65.85 65.86 1,055,633 +0.00(+0.00%)
Mar 09, 2018 65.87 65.89 65.85 65.86 1,913,726 -0.03(-0.04%)
Mar 08, 2018 65.91 65.93 65.89 65.89 2,604,402 +0.02(+0.03%)
Mar 07, 2018 65.90 65.90 65.84 65.87 1,833,147 +0.01(+0.01%)
Mar 06, 2018 65.91 65.93 65.86 65.86 1,563,206 -0.08(-0.11%)
Mar 05, 2018 65.94 65.95 65.88 65.94 2,926,205 +0.07(+0.10%)
Mar 02, 2018 65.89 65.92 65.86 65.87 1,696,569 -0.07(-0.10%)
Mar 01, 2018 65.89 65.96 65.86 65.94 2,819,251 +0.08(+0.12%)
Feb 28, 2018 65.85 65.88 65.85 65.86 2,065,507 +0.03(+0.04%)
Feb 27, 2018 65.96 65.97 65.81 65.83 4,722,365 -0.10(-0.15%)
Feb 26, 2018 65.98 65.98 65.93 65.93 3,478,553 +0.03(+0.04%)
Feb 23, 2018 65.88 65.93 65.87 65.91 1,618,025 +0.03(+0.05%)
Feb 22, 2018 65.84 65.88 1,814,049 +0.04(+0.06%)
Feb 21, 2018 65.85 65.91 65.82 65.83 2,482,243 -0.04(-0.06%)
Feb 20, 2018 65.88 65.89 65.84 65.88 1,876,566 -0.03(-0.05%)
Feb 16, 2018 65.91 65.91 65.91 0 +0.01(+0.01%)
Feb 15, 2018 65.89 65.95 65.89 65.90 1,912,470 +0.02(+0.03%)
Feb 14, 2018 65.91 65.92 65.87 65.88 2,269,441 -0.13(-0.20%)
Feb 13, 2018 66.03 66.06 65.99 66.02 1,790,608 -0.04(-0.06%)
Feb 12, 2018 66.09 66.10 66.05 66.06 1,535,292 -0.03(-0.05%)
Feb 09, 2018 66.09 66.18 66.06 66.09 2,422,859 -0.03(-0.05%)
Feb 08, 2018 66.14 66.08 66.13 2,469,530 -0.01(-0.01%)
Feb 07, 2018 66.17 66.22 66.10 66.14 2,665,472 -0.04(-0.06%)
Feb 06, 2018 66.27 66.27 66.15 66.18 3,396,317 -0.07(-0.11%)
Feb 05, 2018 66.14 66.30 66.14 66.25 4,508,217 +0.11(+0.17%)
Feb 02, 2018 66.16 66.18 66.08 66.14 1,915,762 -0.03(-0.04%)
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.