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 (%)
Sep 30, 2021 76.49 76.55 76.48 76.50 4,568,938 +0.00(+0.00%)
Sep 29, 2021 76.49 76.53 76.45 76.50 2,550,362 +0.05(+0.06%)
Sep 28, 2021 76.49 76.51 76.44 76.45 3,005,986 -0.08(-0.11%)
Sep 27, 2021 76.53 76.56 76.51 76.54 2,330,918 -0.02(-0.02%)
Sep 24, 2021 76.57 76.57 76.53 76.56 2,053,766 -0.04(-0.05%)
Sep 23, 2021 76.61 76.61 76.57 76.59 3,118,364 -0.06(-0.07%)
Sep 22, 2021 76.68 76.71 76.61 76.65 2,311,691 -0.05(-0.07%)
Sep 21, 2021 76.69 76.71 76.67 76.70 1,644,648 +0.01(+0.02%)
Sep 20, 2021 76.65 76.69 76.63 76.69 2,683,087 +0.02(+0.02%)
Sep 17, 2021 76.65 76.67 76.62 76.67 3,754,911 -0.03(-0.04%)
Sep 16, 2021 76.66 76.70 76.64 76.70 2,070,107 -0.03(-0.04%)
Sep 15, 2021 76.70 76.72 76.69 76.72 1,816,533 -0.02(-0.02%)
Sep 14, 2021 76.73 76.75 76.72 76.74 1,819,875 +0.03(+0.04%)
Sep 13, 2021 76.70 76.73 76.69 76.71 9,962,769 +0.02(+0.02%)
Sep 10, 2021 76.69 76.69 76.65 76.70 2,114,058 -0.02(-0.02%)
Sep 09, 2021 76.67 76.73 76.65 76.71 3,090,685 +0.08(+0.11%)
Sep 08, 2021 76.63 76.76 76.61 76.63 3,021,507 +0.01(+0.01%)
Sep 07, 2021 76.65 76.65 76.60 76.62 3,325,353 -0.06(-0.08%)
Sep 03, 2021 76.70 76.70 76.69 76.69 2,953,099 +0.02(+0.02%)
Sep 02, 2021 76.70 76.70 76.67 76.67 3,857,249 -0.01(-0.01%)
Sep 01, 2021 76.70 76.96 76.49 76.68 3,588,595 +0.01(+0.01%)
Aug 31, 2021 76.66 76.72 76.66 76.67 3,278,046 +0.00(+0.00%)
Aug 30, 2021 76.61 76.67 76.61 76.67 3,056,821 +0.05(+0.06%)
Aug 27, 2021 76.51 76.63 76.50 76.63 3,799,773 +0.10(+0.13%)
Aug 26, 2021 76.56 76.57 76.50 76.52 5,546,498 -0.02(-0.02%)
Aug 25, 2021 76.56 76.57 76.52 76.54 2,828,285 -0.02(-0.02%)
Aug 24, 2021 76.57 76.58 76.53 76.56 2,372,627 -0.01(-0.01%)
Aug 23, 2021 76.55 76.57 76.54 76.57 2,383,051 +0.03(+0.04%)
Aug 20, 2021 76.57 76.58 76.53 76.54 2,326,819 -0.03(-0.04%)
Aug 19, 2021 76.58 76.58 76.53 76.57 3,191,965 -0.01(-0.01%)
Aug 18, 2021 76.59 76.59 76.52 76.58 4,018,153 +0.00(+0.00%)
Aug 17, 2021 76.60 76.60 76.57 76.58 3,093,839 -0.03(-0.04%)
Aug 16, 2021 76.66 76.66 76.60 76.61 1,923,145 +0.04(+0.05%)
Aug 13, 2021 76.53 76.70 76.43 76.57 1,907,302 +0.04(+0.05%)
Aug 12, 2021 76.51 76.53 76.50 76.53 2,754,983 +0.00(+0.00%)
Aug 11, 2021 76.50 76.55 76.46 76.53 2,475,816 +0.06(+0.07%)
Aug 10, 2021 76.50 76.50 76.46 76.48 2,524,717 -0.03(-0.04%)
Aug 09, 2021 76.59 76.61 76.50 76.50 2,644,660 -0.11(-0.15%)
Aug 06, 2021 76.65 76.65 76.59 76.62 3,442,692 -0.07(-0.10%)
Aug 05, 2021 76.72 76.72 76.64 76.69 3,304,969 -0.08(-0.11%)
Aug 04, 2021 76.78 76.88 76.71 76.77 3,948,662 -0.03(-0.04%)
Aug 03, 2021 76.75 76.81 76.75 76.80 2,954,229 +0.02(+0.02%)
Aug 02, 2021 76.69 76.79 76.69 76.78 2,761,426 +0.05(+0.07%)
Jul 30, 2021 76.71 76.73 76.66 76.73 2,950,962 +0.05(+0.06%)
Jul 29, 2021 76.68 76.70 76.66 76.68 2,323,124 -0.03(-0.04%)
Jul 28, 2021 76.66 76.72 76.62 76.71 3,263,675 +0.06(+0.07%)
Jul 27, 2021 76.68 76.69 76.64 76.65 2,180,710 +0.01(+0.01%)
Jul 26, 2021 76.62 76.65 76.62 76.65 3,130,929 +0.01(+0.01%)
Jul 23, 2021 76.62 76.65 76.59 76.64 3,343,149 -0.04(-0.05%)
Jul 22, 2021 76.64 76.67 76.59 76.67 2,541,720 +0.06(+0.08%)
Jul 21, 2021 76.62 76.64 76.59 76.61 2,779,352 -0.04(-0.05%)
Jul 20, 2021 76.73 76.73 76.62 76.65 2,993,154 +0.04(+0.05%)
Jul 19, 2021 76.59 76.66 76.57 76.61 3,214,019 +0.07(+0.10%)
Jul 16, 2021 76.51 76.55 76.50 76.53 3,015,833 -0.02(-0.02%)
Jul 15, 2021 76.56 76.57 76.51 76.55 4,771,840 +0.01(+0.01%)
Jul 14, 2021 76.52 76.55 76.51 76.54 4,080,720 +0.06(+0.08%)
Jul 13, 2021 76.51 76.63 76.45 76.48 3,426,783 -0.06(-0.08%)
Jul 12, 2021 76.57 76.58 76.52 76.54 3,450,463 -0.03(-0.04%)
Jul 09, 2021 76.59 76.59 76.55 76.58 2,540,540 -0.02(-0.03%)
Jul 08, 2021 76.58 76.64 76.57 76.60 2,684,183 +0.03(+0.04%)
Jul 07, 2021 76.54 76.59 76.53 76.57 3,026,124 +0.02(+0.02%)
Jul 06, 2021 76.51 76.60 76.50 76.55 2,591,792 +0.06(+0.08%)
Jul 02, 2021 76.47 76.51 76.45 76.49 2,091,115 +0.06(+0.07%)
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.