Skip to main content

Vanguard Ultra-Short Bond ETF (NY: VUSB )

49.55 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 49.30 49.32 49.29 49.30 398,123 -0.02(-0.04%)
Apr 28, 2022 49.38 49.45 49.32 49.32 738,299 -0.03(-0.06%)
Apr 27, 2022 49.34 49.38 49.34 49.35 1,666,092 +0.01(+0.02%)
Apr 26, 2022 49.31 49.34 49.30 49.34 442,084 +0.03(+0.06%)
Apr 25, 2022 49.31 49.35 49.30 49.31 1,711,349 +0.01(+0.02%)
Apr 22, 2022 49.27 49.30 49.27 49.30 485,076 -0.02(-0.04%)
Apr 21, 2022 49.28 49.33 49.28 49.32 1,237,546 +0.01(+0.02%)
Apr 20, 2022 49.30 49.32 49.30 49.31 315,353 -0.00(-0.01%)
Apr 19, 2022 49.30 49.32 49.29 49.31 638,267 -0.03(-0.05%)
Apr 18, 2022 49.33 49.35 49.33 49.34 319,008 +0.00(+0.00%)
Apr 14, 2022 49.35 49.35 49.31 49.34 698,194 -0.01(-0.02%)
Apr 13, 2022 49.31 49.38 49.31 49.35 550,261 +0.05(+0.09%)
Apr 12, 2022 49.27 49.31 49.27 49.30 550,269 +0.03(+0.07%)
Apr 11, 2022 49.27 49.30 49.26 49.27 1,128,173 -0.03(-0.06%)
Apr 08, 2022 49.30 49.31 49.29 49.30 337,124 +0.00(+0.00%)
Apr 07, 2022 49.30 49.32 49.29 49.30 1,269,842 +0.00(+0.00%)
Apr 06, 2022 49.33 49.33 49.29 49.30 1,301,255 -0.03(-0.06%)
Apr 05, 2022 49.35 49.35 49.31 49.33 526,743 -0.03(-0.06%)
Apr 04, 2022 49.33 49.36 49.33 49.36 622,707 +0.02(+0.03%)
Apr 01, 2022 49.35 49.36 49.33 49.34 308,992 -0.05(-0.09%)
Mar 31, 2022 49.39 49.40 49.38 49.39 438,335 +0.00(+0.00%)
Mar 30, 2022 49.36 49.39 49.36 49.39 240,637 +0.03(+0.06%)
Mar 29, 2022 49.36 49.37 49.34 49.36 355,036 +0.00(+0.00%)
Mar 28, 2022 49.33 49.37 49.33 49.36 329,634 -0.01(-0.02%)
Mar 25, 2022 49.36 49.37 49.31 49.37 2,480,028 -0.01(-0.02%)
Mar 24, 2022 49.36 49.39 49.36 49.38 615,108 +0.00(+0.00%)
Mar 23, 2022 49.37 49.38 49.36 49.38 843,152 +0.01(+0.02%)
Mar 22, 2022 49.38 49.38 49.36 49.37 592,798 -0.02(-0.03%)
Mar 21, 2022 49.41 49.42 49.38 49.38 190,510 -0.02(-0.05%)
Mar 18, 2022 49.43 49.43 49.41 49.41 192,912 +0.00(+0.00%)
Mar 17, 2022 49.40 49.42 49.40 49.41 503,911 +0.01(+0.02%)
Mar 16, 2022 49.41 49.44 49.37 49.40 221,480 -0.02(-0.04%)
Mar 15, 2022 49.43 49.44 49.41 49.42 236,784 +0.01(+0.02%)
Mar 14, 2022 49.43 49.45 49.40 49.41 421,565 -0.04(-0.08%)
Mar 11, 2022 49.49 49.49 49.44 49.45 319,735 -0.05(-0.10%)
Mar 10, 2022 49.50 49.51 49.48 49.50 392,289 -0.03(-0.06%)
Mar 09, 2022 49.54 49.54 49.51 49.53 316,372 -0.01(-0.02%)
Mar 08, 2022 49.57 49.57 49.53 49.54 214,974 -0.06(-0.12%)
Mar 07, 2022 49.61 49.61 49.58 49.60 193,542 -0.03(-0.06%)
Mar 04, 2022 49.64 49.64 49.61 49.63 152,415 +0.01(+0.02%)
Mar 03, 2022 49.63 49.63 49.60 49.62 154,170 +0.00(+0.00%)
Mar 02, 2022 49.67 49.67 49.62 49.62 1,038,506 -0.06(-0.12%)
Mar 01, 2022 49.66 49.71 49.64 49.68 1,257,882 +0.01(+0.02%)
Feb 28, 2022 49.64 49.68 49.63 49.67 499,647 +0.04(+0.08%)
Feb 25, 2022 49.62 49.63 49.60 49.63 247,343 +0.02(+0.04%)
Feb 24, 2022 49.65 49.65 49.60 49.61 368,774 -0.01(-0.02%)
Feb 23, 2022 49.63 49.63 49.61 49.62 558,353 -0.01(-0.02%)
Feb 22, 2022 49.64 49.65 49.61 49.63 755,522 -0.02(-0.04%)
Feb 18, 2022 49.65 0 +0.01(+0.02%)
Feb 17, 2022 49.64 49.65 49.63 49.64 550,026 +0.00(+0.00%)
Feb 16, 2022 49.63 49.65 49.62 49.64 442,070 +0.01(+0.02%)
Feb 15, 2022 49.63 49.65 49.62 49.63 425,623 +0.01(+0.02%)
Feb 14, 2022 49.63 49.64 49.61 49.62 195,570 -0.04(-0.08%)
Feb 11, 2022 49.65 49.67 49.64 49.66 890,291 +0.01(+0.02%)
Feb 10, 2022 49.71 49.71 49.64 49.65 455,887 -0.08(-0.16%)
Feb 09, 2022 49.75 49.75 49.73 49.73 441,995 -0.01(-0.02%)
Feb 08, 2022 49.75 49.75 49.72 49.74 441,684 -0.01(-0.02%)
Feb 07, 2022 49.75 49.76 49.74 49.75 349,864 -0.01(-0.02%)
Feb 04, 2022 49.79 49.79 49.75 49.76 298,481 -0.03(-0.06%)
Feb 03, 2022 49.80 49.79 353,545 -0.01(-0.02%)
Feb 02, 2022 49.79 49.84 49.79 49.80 791,995 +0.00(+0.00%)
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.