Skip to main content

Vanguard Ultra-Short Bond ETF (NY: VUSB )

49.20 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 49.19 49.21 49.18 49.20 691,303 +0.00(+0.00%)
Jun 30, 2022 49.22 49.22 49.19 49.20 740,131 +0.01(+0.01%)
Jun 29, 2022 49.22 49.22 49.19 49.20 555,938 -0.01(-0.02%)
Jun 28, 2022 49.22 49.23 49.20 49.20 1,043,903 -0.01(-0.01%)
Jun 27, 2022 49.24 49.24 49.21 49.21 470,089 -0.03(-0.06%)
Jun 24, 2022 49.23 49.26 49.23 49.24 574,062 -0.01(-0.02%)
Jun 23, 2022 49.26 49.27 49.24 49.25 569,394 +0.05(+0.10%)
Jun 22, 2022 49.20 49.22 49.20 49.20 507,124 +0.01(+0.02%)
Jun 21, 2022 49.18 49.22 49.17 49.19 501,523 +0.01(+0.02%)
Jun 17, 2022 49.17 49.20 49.16 49.18 487,427 +0.00(+0.00%)
Jun 16, 2022 49.09 49.18 49.09 49.18 304,489 +0.07(+0.14%)
Jun 15, 2022 49.05 49.13 49.03 49.11 1,040,235 +0.05(+0.10%)
Jun 14, 2022 49.13 49.15 49.05 49.06 912,326 -0.09(-0.18%)
Jun 13, 2022 49.22 49.23 49.14 49.15 629,509 -0.12(-0.25%)
Jun 10, 2022 49.31 49.31 49.27 49.27 528,268 -0.05(-0.11%)
Jun 09, 2022 49.35 49.35 49.33 49.33 312,257 -0.01(-0.02%)
Jun 08, 2022 49.36 49.36 49.34 49.34 172,815 -0.03(-0.06%)
Jun 07, 2022 49.36 49.37 49.34 49.37 423,431 +0.02(+0.04%)
Jun 06, 2022 49.35 49.35 49.34 49.35 339,303 +0.00(+0.00%)
Jun 03, 2022 49.36 49.37 49.35 49.35 375,682 -0.01(-0.02%)
Jun 02, 2022 49.36 49.38 49.34 49.36 378,063 +0.01(+0.02%)
Jun 01, 2022 49.39 49.39 49.33 49.35 320,369 -0.07(-0.14%)
May 31, 2022 49.41 49.42 49.40 49.42 437,458 -0.02(-0.04%)
May 27, 2022 49.41 49.46 49.40 49.44 828,759 +0.03(+0.06%)
May 26, 2022 49.42 49.43 49.40 49.41 285,766 +0.00(+0.00%)
May 25, 2022 49.41 49.41 49.38 49.41 411,121 +0.01(+0.02%)
May 24, 2022 49.35 49.40 49.35 49.40 842,069 +0.05(+0.10%)
May 23, 2022 49.38 49.38 49.35 49.35 392,456 +0.00(+0.00%)
May 20, 2022 49.31 49.36 49.31 49.35 505,708 +0.01(+0.01%)
May 19, 2022 49.31 49.36 49.31 49.34 557,352 +0.05(+0.09%)
May 18, 2022 49.31 49.33 49.30 49.30 420,915 -0.03(-0.05%)
May 17, 2022 49.31 49.37 49.31 49.33 357,769 -0.02(-0.03%)
May 16, 2022 49.36 49.38 49.33 49.34 594,843 +0.00(+0.00%)
May 13, 2022 49.33 49.34 49.32 49.34 576,958 +0.02(+0.04%)
May 12, 2022 49.34 49.34 49.31 49.32 460,332 +0.00(+0.00%)
May 11, 2022 49.29 49.33 49.29 49.32 407,861 +0.00(+0.00%)
May 10, 2022 49.35 49.35 49.30 49.32 644,566 -0.01(-0.02%)
May 09, 2022 49.30 49.34 49.30 49.33 366,978 +0.04(+0.08%)
May 06, 2022 49.30 49.31 49.28 49.29 520,303 +0.02(+0.04%)
May 05, 2022 49.31 49.31 49.26 49.27 1,042,100 -0.04(-0.08%)
May 04, 2022 49.24 49.31 49.23 49.31 367,065 +0.08(+0.16%)
May 03, 2022 49.27 49.28 49.23 49.23 290,367 -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.