Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 75.03 75.07 6,056,048 +0.03(+0.04%)
Jan 28, 2022 74.97 75.08 74.97 75.04 4,470,962 +0.03(+0.04%)
Jan 27, 2022 75.04 75.09 75.00 75.02 5,187,390 -0.07(-0.10%)
Jan 26, 2022 75.33 75.37 75.07 75.09 5,495,631 -0.21(-0.27%)
Jan 25, 2022 75.34 75.39 75.30 75.30 4,371,304 -0.07(-0.09%)
Jan 24, 2022 75.34 75.43 75.32 75.36 10,262,896 +0.04(+0.05%)
Jan 21, 2022 75.33 75.37 75.32 75.32 4,448,325 +0.11(+0.15%)
Jan 20, 2022 75.26 75.28 75.20 75.21 4,742,062 -0.03(-0.04%)
Jan 19, 2022 75.30 75.33 75.24 75.24 3,996,783 +0.00(+0.00%)
Jan 18, 2022 75.33 75.34 75.23 75.24 4,699,732 -0.21(-0.28%)
Jan 14, 2022 75.46 0 -0.15(-0.20%)
Jan 13, 2022 75.57 75.61 75.56 75.61 5,671,283 +0.04(+0.05%)
Jan 12, 2022 75.59 75.61 75.56 75.57 4,236,845 -0.01(-0.01%)
Jan 11, 2022 75.46 75.58 75.46 75.58 4,959,599 +0.06(+0.07%)
Jan 10, 2022 75.55 75.57 75.50 75.52 6,026,727 -0.08(-0.11%)
Jan 07, 2022 75.60 75.63 75.57 75.61 3,457,500 -0.03(-0.04%)
Jan 06, 2022 75.68 75.69 75.63 75.63 6,737,235 -0.11(-0.15%)
Jan 05, 2022 75.89 75.90 75.74 75.75 3,867,364 -0.17(-0.22%)
Jan 04, 2022 75.86 75.92 75.83 75.91 2,185,520 +0.05(+0.06%)
Jan 03, 2022 75.88 75.98 75.80 75.87 3,690,377 -0.11(-0.15%)
Dec 31, 2021 76.03 76.04 75.96 75.98 5,252,789 +0.01(+0.01%)
Dec 30, 2021 75.94 76.03 75.77 75.97 3,707,446 +0.03(+0.04%)
Dec 29, 2021 75.97 75.98 75.91 75.94 4,284,723 -0.05(-0.07%)
Dec 28, 2021 76.00 76.01 75.98 76.00 3,259,274 +0.00(+0.00%)
Dec 27, 2021 75.92 76.00 75.92 76.00 3,111,955 +0.05(+0.06%)
Dec 23, 2021 75.93 75.96 75.92 75.95 2,782,296 -0.01(-0.01%)
Dec 22, 2021 75.95 75.97 75.89 75.96 3,351,427 +0.03(+0.04%)
Dec 21, 2021 75.75 75.96 75.75 75.93 7,353,911 -0.03(-0.04%)
Dec 20, 2021 75.99 76.01 75.93 75.96 3,831,141 +0.11(+0.15%)
Dec 17, 2021 75.97 76.02 75.85 75.85 4,022,514 -0.12(-0.16%)
Dec 16, 2021 75.92 75.99 75.92 75.97 3,402,977 +0.12(+0.16%)
Dec 15, 2021 75.77 75.87 75.72 75.85 4,670,455 +0.05(+0.06%)
Dec 14, 2021 75.81 75.84 75.78 75.80 4,231,610 -0.07(-0.09%)
Dec 13, 2021 75.81 75.89 75.81 75.87 3,854,150 +0.06(+0.07%)
Dec 10, 2021 75.78 75.87 75.73 75.81 3,325,754 +0.04(+0.05%)
Dec 09, 2021 75.76 75.81 75.76 75.77 3,591,325 +0.02(+0.02%)
Dec 08, 2021 75.77 76.77 75.73 75.75 6,493,053 -0.05(-0.06%)
Dec 07, 2021 75.81 75.84 75.76 75.80 4,797,801 +0.00(+0.00%)
Dec 06, 2021 75.76 75.94 75.76 75.80 13,009,820 -0.10(-0.14%)
Dec 03, 2021 75.75 75.95 75.75 75.90 2,881,651 +0.12(+0.16%)
Dec 02, 2021 75.78 75.84 75.75 75.78 4,054,301 -0.08(-0.11%)
Dec 01, 2021 75.84 75.88 75.79 75.87 3,995,364 -0.03(-0.04%)
Nov 30, 2021 76.02 76.12 76.02 75.89 7,585,715 -0.01(-0.01%)
Nov 29, 2021 75.80 75.92 75.79 75.90 3,317,989 +0.07(+0.09%)
Nov 26, 2021 75.77 75.89 75.77 75.84 3,015,422 +0.14(+0.19%)
Nov 24, 2021 75.68 75.72 75.58 75.69 3,370,107 -0.06(-0.08%)
Nov 23, 2021 75.84 75.84 75.67 75.76 13,093,428 -0.01(-0.01%)
Nov 22, 2021 75.85 75.89 75.76 75.76 5,246,743 -0.20(-0.27%)
Nov 19, 2021 76.05 76.11 75.96 75.97 3,859,417 -0.02(-0.02%)
Nov 18, 2021 75.95 76.00 75.97 75.99 6,189,292 +0.00(+0.00%)
Nov 17, 2021 75.91 76.00 75.90 75.99 3,646,972 +0.07(+0.10%)
Nov 16, 2021 75.90 75.97 75.89 75.91 9,781,014 -0.04(-0.05%)
Nov 15, 2021 76.03 76.04 75.94 75.95 2,317,771 -0.08(-0.11%)
Nov 12, 2021 76.03 76.05 75.99 76.03 4,668,829 +0.07(+0.10%)
Nov 11, 2021 76.02 76.02 75.95 75.96 4,513,319 -0.11(-0.15%)
Nov 10, 2021 76.30 76.06 76.07 2,994,032 -0.27(-0.35%)
Nov 09, 2021 76.37 76.41 76.33 76.34 2,123,172 +0.04(+0.05%)
Nov 08, 2021 76.37 76.38 76.29 76.30 3,750,311 -0.10(-0.13%)
Nov 05, 2021 76.33 76.43 75.92 76.41 2,138,973 +0.09(+0.12%)
Nov 04, 2021 76.26 76.34 76.24 76.31 3,307,318 +0.12(+0.16%)
Nov 03, 2021 76.20 76.21 76.09 76.19 3,232,767 -0.04(-0.05%)
Nov 02, 2021 76.16 76.23 76.15 76.23 4,756,157 +0.14(+0.18%)
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.