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, 2019 69.03 69.08 69.01 69.08 3,521,198 +0.09(+0.13%)
Apr 29, 2019 69.04 69.04 68.97 68.99 1,169,587 -0.07(-0.10%)
Apr 26, 2019 69.04 69.06 69.04 69.06 1,157,307 +0.12(+0.18%)
Apr 25, 2019 68.96 68.97 68.93 68.94 915,713 -0.02(-0.03%)
Apr 24, 2019 68.96 68.98 68.94 68.96 1,160,311 +0.06(+0.09%)
Apr 23, 2019 68.86 68.90 68.84 68.90 2,601,923 +0.10(+0.14%)
Apr 22, 2019 68.82 68.82 68.78 68.80 1,467,031 -0.02(-0.03%)
Apr 18, 2019 68.82 68.85 68.77 68.82 2,648,176 +0.03(+0.04%)
Apr 17, 2019 68.79 68.81 68.75 68.79 3,916,434 +0.00(+0.00%)
Apr 16, 2019 68.84 68.84 68.79 68.79 1,036,852 -0.03(-0.05%)
Apr 15, 2019 68.84 68.86 68.82 68.83 1,344,875 -0.03(-0.04%)
Apr 12, 2019 68.83 68.85 68.80 68.85 1,803,193 -0.03(-0.04%)
Apr 11, 2019 68.88 68.93 68.87 68.88 1,321,456 -0.04(-0.06%)
Apr 10, 2019 68.87 68.92 68.85 68.92 2,370,849 +0.08(+0.11%)
Apr 09, 2019 68.81 68.86 68.81 68.84 1,550,610 +0.05(+0.08%)
Apr 08, 2019 68.80 68.81 68.78 68.79 1,105,138 +0.02(+0.03%)
Apr 05, 2019 68.78 68.83 68.67 68.78 2,364,130 +0.01(+0.01%)
Apr 04, 2019 68.80 68.80 68.75 68.77 2,103,390 +0.02(+0.03%)
Apr 03, 2019 68.79 68.81 68.75 68.75 2,937,778 -0.05(-0.08%)
Apr 02, 2019 68.80 68.82 68.78 68.80 4,243,920 +0.05(+0.08%)
Apr 01, 2019 68.88 68.89 68.58 68.75 3,313,128 -0.17(-0.25%)
Mar 29, 2019 68.86 68.92 68.85 68.92 2,749,423 +0.00(+0.00%)
Mar 28, 2019 68.94 68.96 68.91 68.92 1,810,522 -0.03(-0.04%)
Mar 27, 2019 68.96 69.02 68.94 68.94 1,823,600 +0.03(+0.04%)
Mar 26, 2019 68.90 68.94 68.84 68.92 6,613,217 +0.00(+0.00%)
Mar 25, 2019 68.84 68.95 68.81 68.92 1,361,695 +0.11(+0.16%)
Mar 22, 2019 68.74 68.83 68.70 68.81 1,880,398 +0.14(+0.20%)
Mar 21, 2019 68.68 68.80 68.65 68.67 2,093,204 -0.01(-0.01%)
Mar 20, 2019 68.50 68.68 68.49 68.68 1,645,238 +0.19(+0.28%)
Mar 19, 2019 68.47 68.50 68.47 68.49 1,762,282 +0.02(+0.03%)
Mar 18, 2019 68.48 68.50 68.46 68.47 1,267,907 -0.03(-0.04%)
Mar 15, 2019 68.48 68.50 68.44 68.50 1,728,328 +0.09(+0.13%)
Mar 14, 2019 68.44 68.46 68.25 68.41 1,497,370 -0.03(-0.04%)
Mar 13, 2019 68.40 68.43 68.38 68.43 1,170,894 +0.03(+0.05%)
Mar 12, 2019 68.37 68.42 68.37 68.40 1,453,385 +0.04(+0.06%)
Mar 11, 2019 68.36 68.36 68.31 68.36 1,453,619 +0.01(+0.01%)
Mar 08, 2019 68.32 68.37 68.29 68.35 1,443,629 +0.00(+0.00%)
Mar 07, 2019 68.29 68.35 68.26 68.35 2,196,067 +0.11(+0.16%)
Mar 06, 2019 68.18 68.24 68.16 68.24 1,358,910 +0.06(+0.09%)
Mar 05, 2019 68.13 68.20 68.02 68.18 2,899,558 +0.03(+0.04%)
Mar 04, 2019 68.13 68.16 68.11 68.15 1,390,865 +0.06(+0.09%)
Mar 01, 2019 68.16 68.16 68.08 68.09 4,102,899 -0.03(-0.05%)
Feb 28, 2019 68.15 68.17 68.10 68.12 4,460,589 -0.02(-0.03%)
Feb 27, 2019 68.15 68.20 68.12 68.14 2,072,862 -0.03(-0.04%)
Feb 26, 2019 68.15 68.17 68.12 68.16 2,073,992 +0.09(+0.13%)
Feb 25, 2019 68.06 68.11 68.05 68.08 2,654,994 -0.03(-0.04%)
Feb 22, 2019 68.06 68.10 68.04 68.10 3,196,009 +0.08(+0.11%)
Feb 21, 2019 67.98 68.03 67.96 68.03 1,387,770 +0.00(+0.00%)
Feb 20, 2019 68.05 68.05 68.01 68.03 1,810,915 +0.00(+0.00%)
Feb 19, 2019 68.01 68.03 67.99 68.03 1,444,911 +0.04(+0.06%)
Feb 15, 2019 67.96 67.98 67.95 67.98 1,082,154 +0.01(+0.01%)
Feb 14, 2019 68.01 68.03 67.94 67.97 1,690,571 +0.07(+0.10%)
Feb 13, 2019 67.92 67.94 67.89 67.90 1,803,409 -0.06(-0.09%)
Feb 12, 2019 67.96 67.97 67.94 67.96 1,478,851 +0.02(+0.03%)
Feb 11, 2019 67.95 67.96 67.93 67.95 1,776,379 -0.03(-0.05%)
Feb 08, 2019 67.96 67.99 67.91 67.98 1,761,951 +0.05(+0.08%)
Feb 07, 2019 67.94 67.96 67.90 67.93 1,755,361 +0.03(+0.05%)
Feb 06, 2019 67.94 67.96 67.90 67.90 2,276,396 -0.01(-0.01%)
Feb 05, 2019 67.88 67.93 67.85 67.90 3,502,133 +0.06(+0.09%)
Feb 04, 2019 67.82 67.85 67.80 67.84 1,427,107 -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.