Short-Term Corp Bond Vanguard (NQ: VCSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	73.02	73.10	73.02	73.03	5,367,829	+0.00(+0.00%)
Oct 30, 2023	73.07	73.08	73.02	73.03	4,438,558	-0.09(-0.12%)
Oct 27, 2023	73.10	73.16	73.07	73.12	3,123,145	+0.02(+0.03%)
Oct 26, 2023	72.98	73.12	72.98	73.10	3,226,007	+0.17(+0.23%)
Oct 25, 2023	72.98	73.00	72.87	72.93	5,400,699	-0.11(-0.15%)
Oct 24, 2023	73.00	73.06	72.96	73.03	6,570,109	+0.02(+0.03%)
Oct 23, 2023	72.83	73.03	72.81	73.01	5,449,456	+0.13(+0.18%)
Oct 20, 2023	72.76	72.90	72.74	72.88	4,672,279	+0.19(+0.26%)
Oct 19, 2023	72.67	72.78	72.62	72.69	4,853,503	+0.01(+0.02%)
Oct 18, 2023	72.77	72.82	72.66	72.67	5,894,211	-0.12(-0.16%)
Oct 17, 2023	72.90	72.90	72.73	72.79	12,534,150	-0.27(-0.37%)
Oct 16, 2023	73.17	73.15	73.05	73.06	5,431,160	-0.11(-0.15%)
Oct 13, 2023	73.24	73.26	73.14	73.17	4,213,056	+0.06(+0.08%)
Oct 12, 2023	73.18	73.22	73.07	73.11	6,253,664	-0.13(-0.18%)
Oct 11, 2023	73.24	73.29	73.18	73.24	3,407,333	-0.03(-0.05%)
Oct 10, 2023	73.19	73.32	73.16	73.28	2,881,262	-0.01(-0.02%)
Oct 09, 2023	73.09	73.30	73.09	73.29	1,456,491	+0.35(+0.47%)
Oct 06, 2023	72.80	72.98	72.79	72.95	3,640,304	-0.04(-0.05%)
Oct 05, 2023	73.03	73.08	72.96	72.99	6,320,685	+0.07(+0.09%)
Oct 04, 2023	72.84	72.94	72.75	72.92	5,879,408	+0.17(+0.23%)
Oct 03, 2023	72.93	72.95	72.70	72.75	8,936,514	-0.20(-0.27%)
Oct 02, 2023	73.04	73.04	72.94	72.95	6,819,265	-0.16(-0.22%)
Sep 29, 2023	73.24	73.27	73.09	73.11	2,827,787	-0.02(-0.03%)
Sep 28, 2023	72.96	73.13	72.94	73.13	4,250,305	+0.18(+0.24%)
Sep 27, 2023	73.14	73.17	72.88	72.95	3,093,592	-0.14(-0.19%)
Sep 26, 2023	73.18	73.20	73.06	73.09	3,124,001	-0.05(-0.07%)
Sep 25, 2023	73.16	73.18	73.13	73.14	3,531,606	-0.09(-0.12%)
Sep 22, 2023	73.17	73.24	73.15	73.23	3,193,488	+0.15(+0.20%)
Sep 21, 2023	73.07	73.14	73.05	73.08	4,975,948	-0.08(-0.11%)
Sep 20, 2023	73.32	73.36	73.15	73.16	3,137,653	-0.06(-0.08%)
Sep 19, 2023	73.27	73.28	73.22	73.22	2,685,015	-0.10(-0.13%)
Sep 18, 2023	73.26	73.33	73.26	73.31	1,747,716	+0.02(+0.03%)
Sep 15, 2023	73.30	73.33	73.25	73.29	4,027,420	-0.03(-0.04%)
Sep 14, 2023	73.42	73.44	73.32	73.32	2,154,318	-0.02(-0.03%)
Sep 13, 2023	73.25	73.36	73.25	73.34	2,509,492	+0.09(+0.12%)
Sep 12, 2023	73.30	73.30	73.24	73.25	2,193,220	-0.06(-0.08%)
Sep 11, 2023	73.29	73.34	73.29	73.31	2,119,182	-0.01(-0.01%)
Sep 08, 2023	73.37	73.44	73.32	73.32	1,871,480	-0.04(-0.05%)
Sep 07, 2023	73.23	73.36	73.21	73.36	4,027,796	+0.19(+0.27%)
Sep 06, 2023	73.29	73.29	73.14	73.17	2,129,144	-0.13(-0.17%)
Sep 05, 2023	73.39	73.41	73.28	73.29	3,599,103	-0.15(-0.20%)
Sep 01, 2023	73.65	73.65	73.42	73.44	3,240,582	-0.10(-0.13%)
Aug 31, 2023	73.46	73.56	73.46	73.54	3,311,865	+0.12(+0.16%)
Aug 30, 2023	73.47	73.53	73.42	73.42	1,934,837	-0.02(-0.03%)
Aug 29, 2023	73.21	73.45	73.16	73.44	6,653,237	+0.22(+0.30%)
Aug 28, 2023	73.14	73.22	73.11	73.22	2,154,169	+0.13(+0.17%)
Aug 25, 2023	73.15	73.21	73.02	73.09	1,940,296	-0.08(-0.11%)
Aug 24, 2023	73.15	73.24	73.15	73.17	3,106,410	-0.08(-0.11%)
Aug 23, 2023	73.07	73.29	73.07	73.25	3,838,512	+0.28(+0.39%)
Aug 22, 2023	72.97	73.02	72.94	72.96	3,411,793	-0.04(-0.05%)
Aug 21, 2023	73.02	73.08	72.96	73.00	2,891,943	-0.12(-0.16%)
Aug 18, 2023	73.00	73.17	73.00	73.12	3,230,990	+0.10(+0.13%)
Aug 17, 2023	73.05	73.09	72.93	73.02	5,855,190	+0.01(+0.01%)
Aug 16, 2023	73.15	73.18	72.98	73.01	2,714,414	-0.08(-0.11%)
Aug 15, 2023	73.14	73.23	73.09	73.09	2,755,460	-0.07(-0.09%)
Aug 14, 2023	73.20	73.22	73.11	73.16	3,574,202	-0.07(-0.09%)
Aug 11, 2023	73.23	73.32	73.22	73.23	2,655,153	-0.14(-0.19%)
Aug 10, 2023	73.53	73.60	73.35	73.36	4,353,976	-0.14(-0.18%)
Aug 09, 2023	73.57	73.60	73.49	73.50	3,015,364	-0.08(-0.11%)
Aug 08, 2023	73.59	73.60	73.52	73.58	4,595,205	+0.05(+0.07%)
Aug 07, 2023	73.49	73.57	73.47	73.53	3,565,452	+0.05(+0.07%)
Aug 04, 2023	73.37	73.51	73.35	73.48	3,684,091	+0.24(+0.33%)
Aug 03, 2023	73.20	73.27	73.15	73.24	4,924,116	-0.04(-0.05%)
Aug 02, 2023	73.26	73.30	73.17	73.28	5,373,220	-0.04(-0.05%)
Aug 01, 2023	73.38	73.44	73.30	73.31	3,940,548	-0.16(-0.21%)
Jul 31, 2023	73.38	73.51	73.38	73.47	4,633,868	+0.09(+0.12%)
Jul 28, 2023	73.38	73.39	73.30	73.38	2,830,003	+0.18(+0.25%)
Jul 27, 2023	73.38	73.42	73.18	73.20	5,838,260	-0.25(-0.34%)
Jul 26, 2023	73.30	73.45	73.25	73.45	4,252,582	+0.21(+0.29%)
Jul 25, 2023	73.17	73.28	73.17	73.24	10,108,049	-0.04(-0.05%)
Jul 24, 2023	73.38	73.42	73.28	73.28	15,161,294	-0.05(-0.07%)
Jul 21, 2023	73.32	73.34	73.27	73.33	1,970,550	+0.05(+0.07%)
Jul 20, 2023	73.33	73.33	73.19	73.28	6,131,856	-0.12(-0.16%)
Jul 19, 2023	73.41	73.48	73.38	73.39	10,880,696	+0.06(+0.08%)
Jul 18, 2023	73.42	73.47	73.34	73.34	7,881,405	+0.04(+0.05%)
Jul 17, 2023	73.30	73.33	73.25	73.30	4,357,897	+0.06(+0.08%)
Jul 14, 2023	73.43	73.46	73.24	73.24	2,461,010	-0.29(-0.39%)
Jul 13, 2023	73.49	73.56	73.42	73.53	3,008,152	+0.27(+0.37%)
Jul 12, 2023	73.19	73.34	73.19	73.26	3,838,828	+0.28(+0.38%)
Jul 11, 2023	72.92	73.01	72.91	72.98	7,202,228	+0.09(+0.13%)
Jul 10, 2023	72.73	72.92	72.73	72.89	3,074,921	+0.19(+0.26%)
Jul 07, 2023	72.75	72.84	72.70	72.70	2,742,007	+0.02(+0.03%)
Jul 06, 2023	72.66	72.68	72.49	72.68	5,026,411	-0.16(-0.23%)
Jul 05, 2023	72.95	73.02	72.83	72.84	3,608,797	-0.10(-0.13%)
Jul 03, 2023	72.97	73.11	72.94	72.94	925,589	-0.08(-0.12%)
Jun 30, 2023	72.95	73.05	72.94	73.02	4,877,153	+0.08(+0.11%)
Jun 29, 2023	72.89	72.96	72.84	72.95	3,093,015	-0.19(-0.26%)
Jun 28, 2023	73.06	73.14	72.97	73.14	2,155,881	+0.15(+0.21%)
Jun 27, 2023	73.08	73.13	72.92	72.98	3,342,139	-0.12(-0.16%)
Jun 26, 2023	73.08	73.13	73.04	73.10	3,500,895	+0.12(+0.16%)
Jun 23, 2023	72.99	73.15	72.95	72.98	5,543,108	+0.02(+0.03%)
Jun 22, 2023	72.98	73.04	72.92	72.97	3,612,943	-0.09(-0.12%)
Jun 21, 2023	72.98	73.10	72.95	73.05	5,406,874	-0.02(-0.03%)
Jun 20, 2023	72.98	73.09	72.98	73.07	2,823,600	+0.09(+0.12%)
Jun 16, 2023	72.91	73.02	72.87	72.98	2,749,640	-0.11(-0.15%)
Jun 15, 2023	72.98	73.10	72.93	73.09	3,841,065	-0.19(-0.26%)
May 08, 2023	73.33	73.39	73.27	73.28	4,391,887	-0.16(-0.22%)
May 05, 2023	73.59	73.59	73.42	73.44	2,928,014	-0.20(-0.27%)
May 04, 2023	73.58	73.79	73.42	73.64	10,757,785	+0.03(+0.04%)
May 03, 2023	73.47	73.63	73.46	73.62	9,668,472	+0.22(+0.30%)
May 02, 2023	73.24	73.43	73.20	73.39	9,354,158	+0.21(+0.29%)
May 01, 2023	73.30	73.36	73.17	73.18	3,503,695	-0.23(-0.31%)
Apr 28, 2023	73.39	73.43	73.31	73.41	8,809,370	+0.18(+0.25%)
Apr 27, 2023	73.34	73.34	73.20	73.23	3,662,490	-0.18(-0.25%)
Apr 26, 2023	73.50	73.54	73.31	73.41	3,831,449	-0.10(-0.13%)
Apr 25, 2023	73.40	73.55	73.38	73.51	3,681,329	+0.24(+0.33%)
Apr 24, 2023	73.19	73.27	73.19	73.27	4,148,361	+0.12(+0.17%)
Apr 21, 2023	73.26	73.30	73.09	73.14	3,329,323	-0.03(-0.04%)
Apr 20, 2023	73.08	73.17	73.08	73.17	4,503,339	+0.21(+0.29%)
Apr 19, 2023	73.08	73.08	72.96	72.96	3,105,529	-0.13(-0.18%)
Apr 18, 2023	73.12	73.18	73.07	73.09	4,705,082	+0.02(+0.03%)
Apr 17, 2023	73.16	73.16	73.01	73.08	7,136,889	-0.15(-0.21%)
Apr 14, 2023	73.23	73.33	73.17	73.23	4,528,479	-0.16(-0.22%)
Apr 13, 2023	73.39	73.44	73.33	73.39	5,953,780	+0.14(+0.20%)
Apr 12, 2023	73.36	73.39	73.18	73.25	5,018,423	+0.09(+0.12%)
Apr 11, 2023	73.20	73.24	73.08	73.16	5,714,733	-0.04(-0.05%)
Apr 10, 2023	73.10	73.21	73.06	73.20	3,738,740	-0.16(-0.22%)
Apr 06, 2023	73.51	73.51	73.33	73.36	5,749,686	-0.07(-0.09%)
Apr 05, 2023	73.49	73.64	73.43	73.43	8,391,153	+0.03(+0.04%)
Apr 04, 2023	73.22	73.42	73.13	73.40	6,823,379	+0.09(+0.12%)
Apr 03, 2023	72.99	73.33	72.96	73.32	9,307,518	+0.29(+0.40%)
Mar 31, 2023	72.76	73.05	72.76	73.03	5,732,238	+0.30(+0.41%)
Mar 30, 2023	72.64	72.78	72.64	72.72	5,887,675	+0.03(+0.05%)
Mar 29, 2023	72.59	72.73	72.42	72.69	6,274,127	+0.12(+0.17%)
Mar 28, 2023	72.61	72.62	72.53	72.57	4,645,064	-0.09(-0.12%)
Mar 27, 2023	72.83	72.92	72.64	72.65	3,559,185	-0.44(-0.60%)
Mar 24, 2023	73.11	73.21	72.98	73.09	4,835,021	+0.10(+0.13%)
Mar 23, 2023	72.86	73.09	72.86	73.00	6,218,044	+0.11(+0.16%)
Mar 22, 2023	72.52	73.12	72.38	72.88	9,297,102	+0.38(+0.53%)
Mar 21, 2023	72.40	72.70	72.33	72.50	10,567,139	+0.13(+0.19%)
Mar 20, 2023	72.53	72.55	72.28	72.37	8,844,790	-0.06(-0.08%)
Mar 17, 2023	72.16	72.61	72.14	72.42	22,081,004	+0.34(+0.47%)
Mar 16, 2023	72.44	72.44	71.97	72.09	24,517,018	-0.21(-0.29%)
Mar 15, 2023	72.16	72.40	72.00	72.30	19,899,464	+0.15(+0.21%)
Mar 14, 2023	72.14	72.29	71.82	72.14	18,228,340	-0.02(-0.03%)
Mar 13, 2023	72.48	72.73	72.14	72.16	15,477,413	+0.04(+0.05%)
Mar 10, 2023	72.13	72.26	72.03	72.13	8,577,305	+0.34(+0.47%)
Mar 09, 2023	71.75	71.90	71.74	71.79	3,584,448	+0.17(+0.24%)
Mar 08, 2023	71.72	71.81	71.58	71.62	4,264,917	-0.08(-0.11%)
Mar 07, 2023	71.95	71.97	71.69	71.69	3,920,060	-0.24(-0.33%)
Mar 06, 2023	72.06	72.06	71.90	71.93	2,920,674	-0.03(-0.04%)
Mar 03, 2023	71.86	71.96	71.83	71.96	3,136,745	+0.14(+0.20%)
Mar 02, 2023	71.72	71.83	71.68	71.82	6,166,915	+0.07(+0.09%)
Mar 01, 2023	71.86	71.91	71.74	71.75	6,515,263	-0.21(-0.29%)
Feb 28, 2023	71.94	71.99	71.85	71.96	3,465,613	-0.01(-0.01%)
Feb 27, 2023	71.96	72.02	71.92	71.97	3,344,212	+0.11(+0.15%)
Feb 24, 2023	71.83	71.91	71.82	71.86	5,550,554	-0.22(-0.31%)
Feb 23, 2023	72.05	72.11	72.02	72.08	8,990,966	+0.10(+0.13%)
Feb 22, 2023	72.06	72.11	71.99	71.99	1,724,974	+0.01(+0.01%)
Feb 21, 2023	72.12	72.12	71.97	71.98	2,482,665	-0.27(-0.37%)
Feb 17, 2023	72.09	72.27	72.08	72.25	6,479,612	+0.09(+0.12%)
Feb 16, 2023	72.19	72.26	72.11	72.16	3,555,717	-0.04(-0.05%)
Feb 15, 2023	72.26	72.26	72.16	72.20	2,920,073	-0.08(-0.11%)
Feb 14, 2023	72.34	72.35	72.16	72.27	3,396,960	-0.12(-0.17%)
Feb 13, 2023	72.37	72.44	72.36	72.40	4,978,363	-0.01(-0.01%)
Feb 10, 2023	72.55	72.55	72.41	72.41	3,844,753	-0.09(-0.12%)
Feb 09, 2023	72.66	72.70	72.47	72.49	4,252,789	-0.15(-0.21%)
Feb 08, 2023	72.66	72.67	72.57	72.65	4,597,883	+0.06(+0.08%)
Feb 07, 2023	72.59	72.76	72.55	72.59	6,326,795	+0.02(+0.03%)
Feb 06, 2023	72.68	72.70	72.57	72.57	5,833,451	-0.28(-0.38%)
Feb 03, 2023	72.97	72.98	72.83	72.85	5,463,193	-0.34(-0.47%)
Feb 02, 2023	73.30	73.30	73.15	73.19	5,634,811	+0.06(+0.08%)
Feb 01, 2023	72.97	73.17	72.77	73.14	7,153,267	+0.19(+0.27%)
Jan 31, 2023	72.81	72.94	72.73	72.94	3,772,940	+0.31(+0.43%)
Jan 30, 2023	72.70	72.73	72.63	72.63	6,208,165	-0.10(-0.13%)
Jan 27, 2023	72.68	72.76	72.68	72.72	5,539,428	-0.06(-0.08%)
Jan 26, 2023	72.83	72.84	72.72	72.78	4,209,111	-0.03(-0.04%)
Jan 25, 2023	72.81	72.86	72.74	72.81	3,037,154	+0.03(+0.04%)
Jan 24, 2023	72.67	72.81	72.66	72.78	4,454,614	+0.09(+0.12%)
Jan 23, 2023	72.74	72.79	72.68	72.69	5,817,166	-0.10(-0.13%)
Jan 20, 2023	72.74	72.79	72.67	72.79	5,513,603	-0.07(-0.09%)
Jan 19, 2023	72.86	72.87	72.78	72.86	11,293,746	-0.04(-0.05%)
Jan 18, 2023	72.89	72.95	72.80	72.89	9,153,878	+0.30(+0.41%)
Jan 17, 2023	72.56	72.67	72.50	72.60	11,179,166	+0.05(+0.07%)
Jan 13, 2023	72.55	72.63	72.49	72.55	10,106,615	-0.11(-0.16%)
Jan 12, 2023	72.61	72.67	72.48	72.67	3,913,816	+0.26(+0.36%)
Jan 11, 2023	72.29	72.41	72.29	72.41	4,344,125	+0.14(+0.20%)
Jan 10, 2023	72.24	72.29	72.19	72.26	7,884,827	-0.04(-0.05%)
Jan 09, 2023	72.28	72.40	72.25	72.30	8,876,269	+0.09(+0.12%)
Jan 06, 2023	71.93	72.26	71.84	72.22	3,766,353	+0.45(+0.62%)
Jan 05, 2023	71.75	71.84	71.67	71.77	3,513,688	-0.14(-0.20%)
Jan 04, 2023	71.92	72.00	71.84	71.91	5,024,636	+0.12(+0.17%)
Jan 03, 2023	71.90	71.96	71.76	71.79	4,010,015	+0.08(+0.11%)
Dec 30, 2022	71.72	71.78	71.65	71.71	4,515,530	-0.10(-0.13%)
Dec 29, 2022	71.80	71.82	71.72	71.81	3,242,294	+0.13(+0.19%)
Dec 28, 2022	71.76	71.80	71.67	71.67	4,755,051	-0.04(-0.05%)
Dec 27, 2022	71.86	71.86	71.70	71.71	3,685,054	-0.25(-0.34%)
Dec 23, 2022	71.98	71.98	71.83	71.96	3,151,433	-0.01(-0.01%)
Dec 22, 2022	71.93	72.05	71.93	71.97	4,692,015	-0.02(-0.03%)
Dec 21, 2022	71.93	72.02	71.90	71.99	6,363,801	+0.18(+0.25%)
Dec 20, 2022	71.86	71.86	71.74	71.81	7,073,261	-0.13(-0.19%)
Dec 19, 2022	72.07	72.07	71.87	71.94	7,580,984	-0.19(-0.26%)
Dec 16, 2022	72.00	72.16	71.94	72.13	6,753,131	+0.02(+0.03%)
Dec 15, 2022	72.10	72.16	71.99	72.11	13,056,963	+0.05(+0.07%)
Dec 14, 2022	72.22	72.22	71.86	72.06	8,044,270	+0.02(+0.03%)
Dec 13, 2022	72.16	72.27	71.98	72.05	12,372,264	+0.28(+0.38%)
Dec 12, 2022	71.87	71.95	71.75	71.77	5,091,768	-0.04(-0.05%)
Dec 09, 2022	71.94	71.94	71.81	71.81	5,268,151	-0.06(-0.08%)
Dec 08, 2022	71.90	71.96	71.86	71.86	3,727,661	-0.13(-0.19%)
Dec 07, 2022	71.85	72.01	71.84	72.00	6,258,215	+0.26(+0.36%)
Dec 06, 2022	71.69	71.78	71.69	71.74	3,758,319	+0.04(+0.05%)
Dec 05, 2022	71.91	71.91	71.66	71.70	6,478,403	-0.29(-0.40%)
Dec 02, 2022	71.67	72.01	71.64	71.99	7,473,076	+0.10(+0.13%)
Dec 01, 2022	71.70	71.93	71.70	71.89	8,952,692	+0.19(+0.26%)
Nov 30, 2022	71.26	71.70	71.21	71.70	8,759,253	+0.39(+0.55%)
Nov 29, 2022	71.26	71.41	71.25	71.31	6,660,289	-0.10(-0.15%)
Nov 28, 2022	71.55	71.55	71.38	71.42	6,483,111	-0.04(-0.05%)
Nov 25, 2022	71.54	71.54	71.44	71.46	1,033,109	+0.01(+0.01%)
Nov 23, 2022	71.32	71.46	71.28	71.45	3,565,257	+0.14(+0.20%)
Nov 22, 2022	71.25	71.34	71.24	71.30	3,599,335	+0.09(+0.13%)
Nov 21, 2022	71.26	71.33	71.21	71.21	8,481,938	-0.03(-0.04%)
Nov 18, 2022	71.31	71.32	71.20	71.24	11,806,674	-0.04(-0.05%)
Nov 17, 2022	71.24	71.29	71.13	71.28	7,311,513	-0.13(-0.19%)
Nov 16, 2022	71.33	71.47	71.33	71.41	16,021,990	+0.13(+0.19%)
Nov 15, 2022	71.25	71.38	71.15	71.28	8,648,461	+0.24(+0.33%)
Nov 14, 2022	71.00	71.12	71.00	71.04	5,903,943	-0.14(-0.20%)
Nov 11, 2022	71.14	71.20	71.04	71.18	2,931,576	+0.02(+0.03%)
Nov 10, 2022	70.85	71.20	70.85	71.16	9,333,169	+0.82(+1.16%)
Nov 09, 2022	70.21	70.37	70.21	70.35	10,586,469	+0.12(+0.18%)
Nov 08, 2022	70.16	70.29	70.14	70.22	13,468,235	+0.10(+0.15%)
Nov 07, 2022	70.09	70.17	70.07	70.12	5,580,257	-0.06(-0.08%)
Nov 04, 2022	70.08	70.21	69.96	70.17	3,386,588	+0.18(+0.26%)
Nov 03, 2022	69.79	70.04	69.77	69.99	6,572,302	-0.05(-0.07%)
Nov 02, 2022	70.16	70.50	69.99	70.04	9,899,786	-0.11(-0.16%)