Skip to main content

Vanguard Ultra-Short Bond ETF (NY: VUSB )

49.88 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.22 45.24 45.21 45.22 429,106 +0.00(+0.01%)
Jul 28, 2022 45.21 45.22 45.20 45.21 556,026 +0.04(+0.08%)
Jul 27, 2022 45.16 45.19 45.15 45.18 515,398 +0.02(+0.04%)
Jul 26, 2022 45.15 45.16 45.14 45.16 784,670 +0.01(+0.02%)
Jul 25, 2022 45.15 45.15 45.13 45.15 275,365 +0.01(+0.02%)
Jul 22, 2022 45.11 45.14 45.11 45.14 289,441 +0.05(+0.10%)
Jul 21, 2022 45.06 45.09 45.06 45.09 598,797 +0.04(+0.08%)
Jul 20, 2022 45.08 45.09 45.05 45.06 953,121 -0.01(-0.02%)
Jul 19, 2022 45.07 45.09 45.07 45.07 660,250 -0.04(-0.08%)
Jul 18, 2022 45.08 45.10 45.07 45.10 981,239 +0.03(+0.07%)
Jul 15, 2022 45.09 45.09 45.07 45.07 640,369 -0.00(-0.01%)
Jul 14, 2022 45.04 45.08 45.03 45.08 332,964 +0.02(+0.04%)
Jul 13, 2022 45.05 45.09 45.05 45.06 285,152 -0.03(-0.06%)
Jul 12, 2022 45.09 45.09 45.08 45.09 290,668 +0.01(+0.02%)
Jul 11, 2022 45.09 45.11 45.08 45.08 304,818 -0.03(-0.06%)
Jul 08, 2022 45.08 45.10 45.06 45.10 232,710 +0.01(+0.03%)
Jul 07, 2022 45.10 45.10 45.08 45.09 463,215 -0.00(-0.01%)
Jul 06, 2022 45.13 45.13 45.08 45.09 411,652 -0.02(-0.04%)
Jul 05, 2022 45.12 45.13 45.10 45.11 324,146 +0.01(+0.02%)
Jul 01, 2022 45.09 45.11 45.09 45.10 754,084 +0.05(+0.11%)
Jun 30, 2022 45.07 45.07 45.05 45.06 808,217 +0.00(+0.01%)
Jun 29, 2022 45.07 45.07 45.05 45.05 607,080 -0.01(-0.02%)
Jun 28, 2022 45.07 45.08 45.06 45.06 1,139,934 -0.00(-0.01%)
Jun 27, 2022 45.09 45.10 45.06 45.06 513,333 -0.03(-0.06%)
Jun 24, 2022 45.08 45.11 45.08 45.09 626,871 -0.01(-0.02%)
Jun 23, 2022 45.11 45.12 45.09 45.10 621,774 +0.05(+0.10%)
Jun 22, 2022 45.06 45.07 45.06 45.06 553,775 +0.01(+0.02%)
Jun 21, 2022 45.04 45.07 45.03 45.05 547,659 +0.01(+0.02%)
Jun 17, 2022 45.03 45.06 45.02 45.04 532,266 +0.00(+0.00%)
Jun 16, 2022 44.95 45.04 44.95 45.04 332,499 +0.06(+0.14%)
Jun 15, 2022 44.92 44.99 44.90 44.97 1,135,928 +0.05(+0.10%)
Jun 14, 2022 44.99 45.01 44.92 44.93 996,253 -0.08(-0.18%)
Jun 13, 2022 45.07 45.09 45.00 45.01 687,419 -0.11(-0.25%)
Jun 10, 2022 45.16 45.16 45.12 45.12 576,864 -0.05(-0.11%)
Jun 09, 2022 45.19 45.20 45.17 45.17 340,982 -0.01(-0.02%)
Jun 08, 2022 45.20 45.20 45.18 45.18 188,712 -0.03(-0.06%)
Jun 07, 2022 45.20 45.21 45.19 45.21 462,383 +0.02(+0.04%)
Jun 06, 2022 45.19 45.19 45.18 45.19 370,516 +0.00(+0.00%)
Jun 03, 2022 45.20 45.21 45.19 45.19 410,241 -0.01(-0.02%)
Jun 02, 2022 45.20 45.22 45.18 45.20 412,841 +0.01(+0.02%)
Jun 01, 2022 45.23 45.23 45.17 45.19 349,840 -0.03(-0.06%)
May 31, 2022 45.21 45.22 45.20 45.22 478,097 -0.02(-0.04%)
May 27, 2022 45.21 45.26 45.20 45.24 905,750 +0.03(+0.06%)
May 26, 2022 45.22 45.23 45.20 45.21 312,313 +0.00(+0.00%)
May 25, 2022 45.21 45.21 45.18 45.21 449,313 +0.01(+0.02%)
May 24, 2022 45.16 45.20 45.16 45.20 920,296 +0.04(+0.10%)
May 23, 2022 45.18 45.18 45.16 45.16 428,914 +0.00(+0.00%)
May 20, 2022 45.12 45.16 45.12 45.16 552,688 +0.00(+0.01%)
May 19, 2022 45.12 45.16 45.12 45.15 609,129 +0.04(+0.09%)
May 18, 2022 45.12 45.14 45.11 45.11 460,017 -0.02(-0.05%)
May 17, 2022 45.12 45.17 45.12 45.13 391,005 -0.01(-0.03%)
May 16, 2022 45.16 45.18 45.14 45.15 650,103 +0.00(+0.00%)
May 13, 2022 45.14 45.15 45.13 45.15 630,557 +0.02(+0.04%)
May 12, 2022 45.15 45.15 45.12 45.13 503,096 +0.00(+0.00%)
May 11, 2022 45.10 45.14 45.10 45.13 445,751 +0.00(+0.00%)
May 10, 2022 45.16 45.16 45.11 45.13 704,445 -0.01(-0.02%)
May 09, 2022 45.11 45.15 45.11 45.14 401,070 +0.04(+0.08%)
May 06, 2022 45.11 45.12 45.09 45.10 568,311 +0.02(+0.04%)
May 05, 2022 45.12 45.12 45.07 45.08 1,138,910 -0.04(-0.08%)
May 04, 2022 45.05 45.12 45.05 45.12 401,165 +0.07(+0.16%)
May 03, 2022 45.08 45.09 45.05 45.05 317,341 -0.04(-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.