Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.32 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 77.23 77.31 77.23 77.31 2,060,033 -0.03(-0.05%)
Jun 18, 2024 77.28 77.38 77.28 77.34 1,731,491 +0.12(+0.16%)
Jun 17, 2024 77.28 77.28 77.20 77.22 2,454,403 -0.11(-0.15%)
Jun 14, 2024 77.30 77.38 77.30 77.33 1,958,602 -0.02(-0.02%)
Jun 13, 2024 77.33 77.41 77.32 77.35 1,220,310 +0.13(+0.17%)
Jun 12, 2024 77.34 77.40 77.21 77.22 2,029,655 +0.19(+0.25%)
Jun 11, 2024 77.03 77.04 76.95 77.03 1,795,850 +0.11(+0.14%)
Jun 10, 2024 76.93 76.96 76.91 76.92 3,297,073 -0.02(-0.03%)
Jun 07, 2024 77.01 77.02 76.94 76.94 2,558,326 -0.27(-0.35%)
Jun 06, 2024 77.16 77.22 77.16 77.21 3,285,086 +0.02(+0.02%)
Jun 05, 2024 77.13 77.20 77.07 77.19 3,072,836 +0.06(+0.08%)
Jun 04, 2024 77.03 77.17 77.03 77.13 2,604,436 +0.10(+0.13%)
Jun 03, 2024 76.96 77.04 76.92 77.03 2,957,252 +0.16(+0.21%)
May 31, 2024 76.77 76.88 76.77 76.87 2,180,074 +0.14(+0.18%)
May 30, 2024 76.62 76.73 76.62 76.73 1,449,584 +0.14(+0.18%)
May 29, 2024 76.65 76.65 76.55 76.59 2,029,116 -0.07(-0.09%)
May 28, 2024 76.77 76.80 76.65 76.66 2,538,635 -0.06(-0.08%)
May 24, 2024 76.65 76.73 76.65 76.72 1,550,031 +0.06(+0.08%)
May 23, 2024 76.78 76.84 76.64 76.66 3,179,904 -0.13(-0.17%)
May 22, 2024 76.79 76.85 76.76 76.79 2,636,219 -0.05(-0.06%)
May 21, 2024 76.84 76.87 76.83 76.84 2,980,018 +0.04(+0.05%)
May 20, 2024 76.77 76.84 76.77 76.80 1,582,158 -0.01(-0.01%)
May 17, 2024 76.84 76.87 76.81 76.81 1,346,310 -0.04(-0.05%)
May 16, 2024 76.89 76.91 76.84 76.85 3,664,779 -0.04(-0.05%)
May 15, 2024 76.85 76.94 76.82 76.89 2,396,673 +0.20(+0.26%)
May 14, 2024 76.65 76.70 76.65 76.69 2,230,081 +0.10(+0.13%)
May 13, 2024 76.67 76.69 76.59 76.59 1,774,128 -0.03(-0.04%)
May 10, 2024 76.66 76.69 76.59 76.62 3,220,384 -0.07(-0.09%)
May 09, 2024 76.66 76.72 76.66 76.69 1,795,342 +0.03(+0.04%)
May 08, 2024 76.67 76.70 76.64 76.66 2,832,032 -0.02(-0.03%)
May 07, 2024 76.75 76.76 76.67 76.68 2,658,075 +0.01(+0.01%)
May 06, 2024 76.72 76.72 76.67 76.67 2,779,679 +0.00(+0.00%)
May 03, 2024 76.67 76.79 76.58 76.67 2,722,365 +0.22(+0.29%)
May 02, 2024 76.25 76.45 76.25 76.45 2,333,504 +0.25(+0.33%)
May 01, 2024 76.07 76.30 76.05 76.20 1,908,216 +0.14(+0.18%)
Apr 30, 2024 76.08 76.13 76.04 76.07 3,770,648 -0.10(-0.13%)
Apr 29, 2024 76.13 76.20 76.13 76.16 2,502,963 +0.10(+0.13%)
Apr 26, 2024 76.13 76.14 76.06 76.07 2,870,062 +0.04(+0.05%)
Apr 25, 2024 75.91 76.04 75.91 76.03 2,865,353 -0.07(-0.09%)
Apr 24, 2024 76.09 76.14 76.03 76.10 2,302,526 -0.07(-0.09%)
Apr 23, 2024 76.02 76.21 75.99 76.16 6,744,638 +0.14(+0.18%)
Apr 22, 2024 75.97 76.06 75.97 76.03 2,345,200 +0.10(+0.13%)
Apr 19, 2024 76.00 76.00 75.92 75.93 2,620,219 +0.03(+0.04%)
Apr 18, 2024 75.96 75.99 75.88 75.90 8,383,260 -0.06(-0.08%)
Apr 17, 2024 76.00 76.00 75.92 75.96 8,386,813 +0.11(+0.15%)
Apr 16, 2024 75.83 75.89 75.77 75.84 7,821,058 -0.09(-0.12%)
Apr 15, 2024 75.97 76.02 75.91 75.94 3,250,178 -0.20(-0.26%)
Apr 12, 2024 76.14 76.18 76.11 76.14 3,852,195 +0.09(+0.12%)
Apr 11, 2024 76.08 76.14 75.98 76.04 7,475,614 +0.03(+0.05%)
Apr 10, 2024 76.09 76.14 75.99 76.01 5,273,795 -0.44(-0.57%)
Apr 09, 2024 76.40 76.47 76.40 76.44 6,335,574 +0.11(+0.14%)
Apr 08, 2024 76.39 76.40 76.33 76.33 2,943,532 -0.09(-0.12%)
Apr 05, 2024 76.41 76.51 76.41 76.42 5,921,413 -0.11(-0.14%)
Apr 04, 2024 76.57 76.57 76.46 76.53 2,124,523 +0.05(+0.07%)
Apr 03, 2024 76.34 76.50 76.34 76.48 1,993,249 +0.06(+0.08%)
Apr 02, 2024 76.31 76.43 76.31 76.41 2,249,904 +0.02(+0.03%)
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.