Skip to main content

Vanguard Ultra-Short Bond ETF (NY: VUSB )

49.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.99 49.00 48.99 49.00 693,396 +0.01(+0.02%)
Dec 29, 2022 48.99 49.02 48.98 48.99 597,835 +0.02(+0.04%)
Dec 28, 2022 48.98 48.99 48.97 48.97 1,393,311 -0.01(-0.02%)
Dec 27, 2022 49.00 49.00 48.97 48.98 686,869 -0.02(-0.04%)
Dec 23, 2022 49.00 49.02 48.99 49.00 826,289 -0.12(-0.24%)
Dec 22, 2022 49.12 49.13 49.10 49.12 416,083 +0.02(+0.04%)
Dec 21, 2022 49.09 49.12 49.09 49.10 1,038,176 +0.02(+0.03%)
Dec 20, 2022 49.09 49.09 49.08 49.09 1,222,396 -0.01(-0.02%)
Dec 19, 2022 49.07 49.10 49.06 49.09 682,917 +0.03(+0.07%)
Dec 16, 2022 49.06 49.07 49.05 49.06 729,987 +0.01(+0.02%)
Dec 15, 2022 49.06 49.07 49.05 49.05 768,393 +0.00(+0.00%)
Dec 14, 2022 49.04 49.06 49.02 49.05 639,090 +0.02(+0.04%)
Dec 13, 2022 49.01 49.05 49.01 49.03 775,805 +0.04(+0.08%)
Dec 12, 2022 49.02 49.02 48.99 48.99 715,367 -0.01(-0.02%)
Dec 09, 2022 49.00 49.02 48.98 49.00 1,709,821 +0.00(+0.00%)
Dec 08, 2022 48.99 49.01 48.98 49.00 857,832 +0.03(+0.06%)
Dec 07, 2022 48.97 48.99 48.95 48.97 1,732,002 +0.01(+0.02%)
Dec 06, 2022 48.95 48.97 48.94 48.96 1,492,602 +0.02(+0.04%)
Dec 05, 2022 48.94 48.97 48.94 48.94 532,540 -0.02(-0.04%)
Dec 02, 2022 48.91 48.98 48.91 48.96 682,638 +0.04(+0.08%)
Dec 01, 2022 48.91 48.92 48.90 48.92 572,974 -0.08(-0.16%)
Nov 30, 2022 48.99 49.01 48.97 49.00 682,382 +0.03(+0.06%)
Nov 29, 2022 48.98 48.98 48.96 48.97 383,644 +0.01(+0.02%)
Nov 28, 2022 48.93 48.98 48.93 48.96 701,003 +0.01(+0.02%)
Nov 25, 2022 48.94 48.96 48.93 48.95 198,936 +0.01(+0.02%)
Nov 23, 2022 48.90 48.94 48.90 48.94 824,791 +0.02(+0.04%)
Nov 22, 2022 48.91 48.92 48.91 48.92 364,025 +0.02(+0.04%)
Nov 21, 2022 48.90 48.91 48.89 48.90 389,578 +0.00(+0.00%)
Nov 18, 2022 48.91 48.92 48.89 48.90 585,842 -0.01(-0.02%)
Nov 17, 2022 48.92 48.93 48.89 48.91 739,352 -0.02(-0.04%)
Nov 16, 2022 48.92 48.94 48.91 48.93 522,461 +0.04(+0.08%)
Nov 15, 2022 48.90 48.91 48.89 48.89 313,591 -0.01(-0.02%)
Nov 14, 2022 48.90 48.91 48.89 48.90 535,581 -0.02(-0.04%)
Nov 11, 2022 48.88 48.93 48.88 48.92 368,946 +0.02(+0.05%)
Nov 10, 2022 48.83 48.90 48.83 48.90 519,271 +0.11(+0.22%)
Nov 09, 2022 48.78 48.80 48.77 48.79 673,925 +0.03(+0.06%)
Nov 08, 2022 48.76 48.78 48.75 48.76 846,727 +0.00(+0.00%)
Nov 07, 2022 48.74 48.77 48.74 48.76 915,702 +0.01(+0.02%)
Nov 04, 2022 48.73 48.75 48.71 48.75 865,231 +0.01(+0.02%)
Nov 03, 2022 48.76 48.77 48.68 48.74 1,132,224 -0.03(-0.06%)
Nov 02, 2022 48.77 48.79 48.75 48.77 446,991 +0.00(+0.00%)
Nov 01, 2022 48.80 48.80 48.77 48.77 632,846 -0.10(-0.20%)
Oct 31, 2022 48.87 48.88 48.86 48.87 393,809 -0.01(-0.02%)
Oct 28, 2022 48.88 48.90 48.88 48.88 433,046 -0.02(-0.04%)
Oct 27, 2022 48.88 48.90 48.88 48.90 722,668 +0.03(+0.06%)
Oct 26, 2022 48.87 48.88 48.86 48.87 392,188 +0.02(+0.04%)
Oct 25, 2022 48.86 48.86 48.84 48.85 220,514 +0.02(+0.04%)
Oct 24, 2022 48.85 48.85 48.83 48.83 536,806 -0.01(-0.02%)
Oct 21, 2022 48.81 48.85 48.81 48.84 283,739 +0.04(+0.08%)
Oct 20, 2022 48.81 48.82 48.80 48.80 266,134 -0.02(-0.04%)
Oct 19, 2022 48.82 48.84 48.82 48.82 468,351 -0.03(-0.06%)
Oct 18, 2022 48.87 48.87 48.85 48.85 429,266 +0.00(+0.00%)
Oct 17, 2022 48.83 48.85 48.82 48.85 367,244 +0.03(+0.06%)
Oct 14, 2022 48.83 48.84 48.82 48.82 287,693 -0.03(-0.06%)
Oct 13, 2022 48.84 48.87 48.83 48.85 609,550 -0.02(-0.04%)
Oct 12, 2022 48.85 48.88 48.85 48.87 441,019 +0.00(+0.00%)
Oct 11, 2022 48.86 48.88 48.86 48.87 397,637 +0.00(+0.01%)
Oct 10, 2022 48.88 48.88 48.85 48.87 485,550 -0.02(-0.03%)
Oct 07, 2022 48.88 48.88 48.87 48.88 374,513 -0.01(-0.02%)
Oct 06, 2022 48.92 48.92 48.87 48.89 410,030 -0.01(-0.02%)
Oct 05, 2022 48.90 48.91 48.87 48.90 415,116 -0.01(-0.01%)
Oct 04, 2022 48.89 48.92 48.89 48.91 536,835 +0.02(+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.