Skip to main content

Vanguard Ultra-Short Bond ETF (NY: VUSB )

49.90 +0.02 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.18 45.19 45.16 45.17 615,544 +0.00(+0.00%)
Aug 30, 2022 45.19 45.21 45.16 45.17 606,618 -0.02(-0.04%)
Aug 29, 2022 45.20 45.21 45.19 45.19 669,858 -0.01(-0.02%)
Aug 26, 2022 45.20 45.21 45.18 45.20 884,721 +0.01(+0.02%)
Aug 25, 2022 45.20 45.21 45.19 45.19 388,322 +0.00(+0.00%)
Aug 24, 2022 45.21 45.21 45.19 45.19 362,172 -0.01(-0.02%)
Aug 23, 2022 45.20 45.22 45.19 45.20 310,875 -0.00(-0.01%)
Aug 22, 2022 45.20 45.21 45.19 45.20 343,560 -0.00(-0.01%)
Aug 19, 2022 45.21 45.21 45.19 45.21 267,301 -0.01(-0.02%)
Aug 18, 2022 45.19 45.23 45.19 45.22 553,808 +0.03(+0.06%)
Aug 17, 2022 45.18 45.20 45.17 45.19 482,203 +0.01(+0.02%)
Aug 16, 2022 45.18 45.20 45.18 45.18 477,461 -0.01(-0.02%)
Aug 15, 2022 45.19 45.20 45.17 45.19 305,918 +0.01(+0.02%)
Aug 12, 2022 45.16 45.19 45.16 45.18 472,132 +0.02(+0.04%)
Aug 11, 2022 45.17 45.19 45.16 45.16 675,090 +0.01(+0.02%)
Aug 10, 2022 45.13 45.16 45.13 45.15 406,289 +0.03(+0.07%)
Aug 09, 2022 45.12 45.12 45.12 45.12 305,320 +0.00(+0.00%)
Aug 08, 2022 45.12 45.12 45.11 45.12 380,394 -0.00(-0.01%)
Aug 05, 2022 45.13 45.13 45.12 45.12 351,262 -0.04(-0.08%)
Aug 04, 2022 45.19 45.19 45.15 45.16 1,264,408 +0.00(+0.00%)
Aug 03, 2022 45.16 45.16 45.14 45.16 427,166 +0.00(+0.00%)
Aug 02, 2022 45.22 45.22 45.16 45.16 401,947 -0.05(-0.12%)
Aug 01, 2022 45.24 45.24 45.20 45.22 503,417 -0.00(-0.00%)
Jul 29, 2022 45.22 45.24 45.21 45.22 429,108 +0.00(+0.01%)
Jul 28, 2022 45.21 45.22 45.20 45.21 556,028 +0.04(+0.08%)
Jul 27, 2022 45.16 45.19 45.15 45.18 515,400 +0.02(+0.04%)
Jul 26, 2022 45.15 45.16 45.14 45.16 784,673 +0.01(+0.02%)
Jul 25, 2022 45.15 45.15 45.13 45.15 275,366 +0.01(+0.02%)
Jul 22, 2022 45.11 45.14 45.11 45.14 289,442 +0.05(+0.10%)
Jul 21, 2022 45.06 45.09 45.06 45.09 598,799 +0.04(+0.08%)
Jul 20, 2022 45.08 45.09 45.05 45.06 953,125 -0.01(-0.02%)
Jul 19, 2022 45.07 45.09 45.07 45.07 660,253 -0.04(-0.08%)
Jul 18, 2022 45.08 45.10 45.07 45.10 981,243 +0.03(+0.07%)
Jul 15, 2022 45.09 45.09 45.07 45.07 640,371 -0.00(-0.01%)
Jul 14, 2022 45.04 45.08 45.03 45.08 332,965 +0.02(+0.04%)
Jul 13, 2022 45.05 45.09 45.05 45.06 285,153 -0.03(-0.06%)
Jul 12, 2022 45.09 45.09 45.08 45.09 290,669 +0.01(+0.02%)
Jul 11, 2022 45.09 45.11 45.08 45.08 304,820 -0.03(-0.06%)
Jul 08, 2022 45.08 45.10 45.06 45.10 232,711 +0.01(+0.03%)
Jul 07, 2022 45.10 45.10 45.08 45.09 463,217 -0.00(-0.01%)
Jul 06, 2022 45.13 45.13 45.08 45.09 411,653 -0.02(-0.04%)
Jul 05, 2022 45.12 45.13 45.10 45.11 324,148 +0.01(+0.02%)
Jul 01, 2022 45.09 45.11 45.09 45.10 754,087 +0.05(+0.11%)
Jun 30, 2022 45.07 45.07 45.05 45.06 808,220 +0.00(+0.01%)
Jun 29, 2022 45.07 45.07 45.05 45.05 607,082 -0.01(-0.02%)
Jun 28, 2022 45.07 45.08 45.06 45.06 1,139,939 -0.00(-0.01%)
Jun 27, 2022 45.09 45.10 45.06 45.06 513,335 -0.03(-0.06%)
Jun 24, 2022 45.08 45.11 45.08 45.09 626,874 -0.01(-0.02%)
Jun 23, 2022 45.11 45.12 45.09 45.10 621,776 +0.05(+0.10%)
Jun 22, 2022 45.06 45.07 45.06 45.06 553,777 +0.01(+0.02%)
Jun 21, 2022 45.04 45.07 45.03 45.05 547,661 +0.01(+0.02%)
Jun 17, 2022 45.03 45.06 45.02 45.04 532,268 +0.00(+0.00%)
Jun 16, 2022 44.95 45.04 44.95 45.04 332,501 +0.06(+0.14%)
Jun 15, 2022 44.92 44.99 44.90 44.97 1,135,933 +0.05(+0.10%)
Jun 14, 2022 44.99 45.01 44.92 44.93 996,257 -0.08(-0.18%)
Jun 13, 2022 45.07 45.09 45.00 45.01 687,422 -0.11(-0.25%)
Jun 10, 2022 45.16 45.16 45.12 45.12 576,867 -0.05(-0.11%)
Jun 09, 2022 45.19 45.20 45.17 45.17 340,983 -0.01(-0.02%)
Jun 08, 2022 45.20 45.20 45.18 45.18 188,713 -0.03(-0.06%)
Jun 07, 2022 45.20 45.21 45.19 45.21 462,385 +0.02(+0.04%)
Jun 06, 2022 45.19 45.19 45.18 45.19 370,517 +0.00(+0.00%)
Jun 03, 2022 45.20 45.21 45.19 45.19 410,243 -0.01(-0.02%)
Jun 02, 2022 45.20 45.22 45.18 45.20 412,843 +0.01(+0.02%)
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.