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 28, 2023 72.42 72.45 72.33 72.44 8,927,975 +0.18(+0.25%)
Apr 27, 2023 72.37 72.37 72.23 72.26 3,711,800 -0.18(-0.25%)
Apr 26, 2023 72.52 72.56 72.33 72.44 3,883,034 -0.09(-0.13%)
Apr 25, 2023 72.43 72.57 72.41 72.53 3,730,892 +0.24(+0.33%)
Apr 24, 2023 72.22 72.29 72.22 72.29 4,204,212 +0.12(+0.17%)
Apr 21, 2023 72.28 72.32 72.12 72.17 3,374,147 -0.03(-0.04%)
Apr 20, 2023 72.11 72.20 72.11 72.20 4,563,969 +0.21(+0.29%)
Apr 19, 2023 72.11 72.11 71.99 71.99 3,147,340 -0.13(-0.18%)
Apr 18, 2023 72.15 72.21 72.09 72.12 4,768,429 +0.02(+0.03%)
Apr 17, 2023 72.19 72.19 72.04 72.10 7,232,976 -0.15(-0.21%)
Apr 14, 2023 72.26 72.36 72.20 72.26 4,589,448 -0.16(-0.22%)
Apr 13, 2023 72.42 72.46 72.36 72.42 6,033,938 +0.14(+0.20%)
Apr 12, 2023 72.39 72.42 72.21 72.28 5,085,989 +0.09(+0.12%)
Apr 11, 2023 72.23 72.27 72.11 72.19 5,791,673 -0.04(-0.05%)
Apr 10, 2023 72.13 72.24 72.09 72.23 3,789,076 -0.16(-0.22%)
Apr 06, 2023 72.53 72.53 72.36 72.39 5,827,097 -0.07(-0.09%)
Apr 05, 2023 72.51 72.66 72.45 72.45 8,504,127 +0.03(+0.04%)
Apr 04, 2023 72.25 72.44 72.16 72.43 6,915,245 +0.09(+0.12%)
Apr 03, 2023 72.02 72.36 72.00 72.34 9,432,830 +0.29(+0.40%)
Mar 31, 2023 71.79 72.08 71.79 72.06 5,809,428 +0.30(+0.42%)
Mar 30, 2023 71.68 71.81 71.68 71.76 5,966,957 +0.03(+0.05%)
Mar 29, 2023 71.62 71.76 71.46 71.73 6,358,613 +0.12(+0.17%)
Mar 28, 2023 71.65 71.66 71.56 71.60 4,707,614 -0.08(-0.12%)
Mar 27, 2023 71.86 71.95 71.68 71.69 3,607,113 -0.43(-0.60%)
Mar 24, 2023 72.14 72.24 72.01 72.12 4,900,129 +0.09(+0.13%)
Mar 23, 2023 71.90 72.12 71.90 72.03 6,301,775 +0.11(+0.16%)
Mar 22, 2023 71.56 72.15 71.42 71.91 9,422,295 +0.38(+0.53%)
Mar 21, 2023 71.44 71.73 71.37 71.54 10,709,435 +0.13(+0.19%)
Mar 20, 2023 71.56 71.58 71.32 71.40 8,963,893 -0.06(-0.08%)
Mar 17, 2023 71.21 71.65 71.19 71.46 22,378,344 +0.33(+0.47%)
Mar 16, 2023 71.48 71.48 71.02 71.13 24,847,162 -0.21(-0.29%)
Mar 15, 2023 71.21 71.44 71.04 71.34 20,167,428 +0.15(+0.21%)
Mar 14, 2023 71.19 71.33 70.87 71.19 18,473,800 -0.02(-0.03%)
Mar 13, 2023 71.52 71.77 71.19 71.21 15,685,830 +0.04(+0.05%)
Mar 10, 2023 71.17 71.30 71.07 71.17 8,692,806 +0.33(+0.47%)
Mar 09, 2023 70.80 70.94 70.79 70.84 3,632,716 +0.17(+0.24%)
Mar 08, 2023 70.77 70.86 70.63 70.67 4,322,348 -0.08(-0.11%)
Mar 07, 2023 71.00 71.02 70.74 70.74 3,972,847 -0.24(-0.33%)
Mar 06, 2023 71.10 71.10 70.94 70.98 2,960,004 -0.03(-0.04%)
Mar 03, 2023 70.90 71.01 70.87 71.01 3,178,984 +0.14(+0.20%)
Mar 02, 2023 70.77 70.87 70.72 70.87 6,249,958 +0.07(+0.09%)
Mar 01, 2023 70.90 70.95 70.79 70.80 6,602,996 -0.20(-0.29%)
Feb 28, 2023 70.98 71.03 70.90 71.00 3,512,285 -0.01(-0.01%)
Feb 27, 2023 71.00 71.06 70.97 71.01 3,389,250 +0.10(+0.15%)
Feb 24, 2023 70.87 70.95 70.86 70.91 5,625,305 -0.22(-0.30%)
Feb 23, 2023 71.10 71.15 71.06 71.13 9,112,050 +0.09(+0.13%)
Feb 22, 2023 71.11 71.15 71.03 71.03 1,748,204 +0.01(+0.01%)
Feb 21, 2023 71.16 71.16 71.01 71.02 2,516,100 -0.26(-0.37%)
Feb 17, 2023 71.14 71.30 71.13 71.29 6,566,875 +0.08(+0.12%)
Feb 16, 2023 71.23 71.30 71.15 71.20 3,603,603 -0.04(-0.05%)
Feb 15, 2023 71.30 71.30 71.20 71.24 2,959,399 -0.08(-0.11%)
Feb 14, 2023 71.38 71.39 71.20 71.31 3,442,708 -0.12(-0.17%)
Feb 13, 2023 71.41 71.47 71.40 71.44 5,045,408 -0.01(-0.01%)
Feb 10, 2023 71.59 71.59 71.45 71.45 3,896,531 -0.08(-0.12%)
Feb 09, 2023 71.69 71.73 71.51 71.53 4,310,063 -0.15(-0.21%)
Feb 08, 2023 71.69 71.70 71.61 71.68 4,659,804 +0.06(+0.08%)
Feb 07, 2023 71.63 71.79 71.58 71.63 6,412,000 +0.02(+0.03%)
Feb 06, 2023 71.71 71.74 71.61 71.61 5,912,012 -0.27(-0.38%)
Feb 03, 2023 72.00 72.01 71.86 71.88 5,536,767 -0.34(-0.47%)
Feb 02, 2023 72.32 72.32 72.18 72.22 5,710,697 +0.06(+0.08%)
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.