Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

78.42 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 78.31 78.46 78.31 78.42 1,947,034 -0.03(-0.04%)
Oct 30, 2024 78.56 78.63 78.26 78.45 2,122,475 -0.12(-0.15%)
Oct 29, 2024 78.41 78.57 78.40 78.57 1,668,223 +0.06(+0.08%)
Oct 28, 2024 78.55 78.60 78.46 78.51 2,036,954 -0.03(-0.04%)
Oct 25, 2024 78.61 78.71 78.53 78.54 1,472,997 -0.06(-0.08%)
Oct 24, 2024 78.53 78.65 78.53 78.60 2,905,141 +0.07(+0.10%)
Oct 23, 2024 78.56 78.58 78.48 78.53 1,761,214 -0.10(-0.13%)
Oct 22, 2024 78.64 78.67 78.57 78.63 3,563,779 -0.01(-0.01%)
Oct 21, 2024 78.76 78.77 78.63 78.64 1,686,585 -0.19(-0.24%)
Oct 18, 2024 78.85 78.88 78.75 78.83 1,459,971 +0.05(+0.06%)
Oct 17, 2024 78.96 78.96 78.77 78.78 2,033,538 -0.13(-0.16%)
Oct 16, 2024 78.96 78.96 78.87 78.91 1,927,038 +0.08(+0.10%)
Oct 15, 2024 78.83 78.84 78.78 78.83 1,722,447 +0.06(+0.08%)
Oct 14, 2024 78.73 78.78 78.68 78.77 1,403,016 -0.03(-0.04%)
Oct 11, 2024 78.80 78.83 78.73 78.80 1,446,548 +0.07(+0.09%)
Oct 10, 2024 78.72 78.75 78.61 78.73 4,446,808 +0.05(+0.06%)
Oct 09, 2024 78.71 78.71 78.63 78.68 9,104,427 -0.05(-0.06%)
Oct 08, 2024 78.65 78.74 78.63 78.73 1,851,040 +0.06(+0.08%)
Oct 07, 2024 78.65 78.72 78.64 78.67 2,898,725 -0.11(-0.14%)
Oct 04, 2024 78.86 78.98 78.74 78.78 2,172,012 -0.30(-0.38%)
Oct 03, 2024 79.21 79.21 79.08 79.08 1,938,152 -0.18(-0.23%)
Oct 02, 2024 79.18 79.27 79.15 79.26 3,774,617 -0.01(-0.01%)
Oct 01, 2024 79.18 79.30 79.18 79.27 2,048,899 +0.11(+0.14%)
Sep 30, 2024 79.23 79.23 79.09 79.16 1,918,986 -0.09(-0.12%)
Sep 27, 2024 79.18 79.26 79.15 79.25 3,040,967 +0.16(+0.21%)
Sep 26, 2024 79.16 79.18 79.04 79.09 1,634,477 -0.05(-0.06%)
Sep 25, 2024 79.24 79.24 79.14 79.14 3,371,679 -0.14(-0.18%)
Sep 24, 2024 79.18 79.28 79.14 79.28 2,269,583 +0.10(+0.13%)
Sep 23, 2024 79.21 79.25 79.12 79.18 2,042,498 -0.06(-0.08%)
Sep 20, 2024 79.09 79.24 79.07 79.24 4,106,190 +0.11(+0.14%)
Sep 19, 2024 79.07 79.18 79.06 79.13 3,620,320 +0.06(+0.08%)
Sep 18, 2024 79.08 79.25 79.00 79.07 3,353,543 -0.05(-0.06%)
Sep 17, 2024 79.10 79.14 79.07 79.12 6,011,390 +0.00(+0.00%)
Sep 16, 2024 79.07 79.16 79.05 79.12 2,829,244 +0.05(+0.06%)
Sep 13, 2024 79.07 79.11 79.04 79.07 3,878,348 +0.12(+0.16%)
Sep 12, 2024 79.14 79.14 78.83 78.94 2,601,252 +0.01(+0.02%)
Sep 11, 2024 78.90 79.03 78.86 78.93 2,693,901 -0.06(-0.08%)
Sep 10, 2024 78.84 78.99 78.84 78.99 3,974,543 +0.12(+0.15%)
Sep 09, 2024 78.85 78.91 78.80 78.87 2,951,197 +0.02(+0.03%)
Sep 06, 2024 78.78 78.97 78.70 78.85 3,025,997 +0.11(+0.14%)
Sep 05, 2024 78.74 78.77 78.62 78.74 5,747,226 +0.10(+0.13%)
Sep 04, 2024 78.56 78.66 78.49 78.64 6,132,466 +0.15(+0.19%)
Sep 03, 2024 78.49 78.53 78.41 78.49 4,367,146 +0.10(+0.13%)
Aug 30, 2024 78.39 78.44 78.35 78.39 2,062,233 +0.00(+0.00%)
Aug 29, 2024 78.39 78.40 78.33 78.39 1,830,938 -0.02(-0.03%)
Aug 28, 2024 78.42 78.45 78.38 78.41 8,519,147 -0.01(-0.01%)
Aug 27, 2024 78.36 78.43 78.30 78.42 7,130,673 +0.06(+0.08%)
Aug 26, 2024 78.46 78.46 78.35 78.36 1,827,873 -0.03(-0.04%)
Aug 23, 2024 78.23 78.40 78.20 78.39 2,350,501 +0.24(+0.31%)
Aug 22, 2024 78.20 78.20 78.10 78.15 2,902,365 -0.10(-0.13%)
Aug 21, 2024 78.20 78.32 78.16 78.25 4,096,792 +0.11(+0.15%)
Aug 20, 2024 78.08 78.14 78.07 78.14 5,312,501 +0.11(+0.15%)
Aug 19, 2024 77.99 78.06 77.97 78.02 3,700,005 +0.04(+0.05%)
Aug 16, 2024 77.93 78.00 77.89 77.98 1,363,629 +0.09(+0.11%)
Aug 15, 2024 78.05 78.05 77.85 77.89 7,789,297 -0.18(-0.23%)
Aug 14, 2024 78.07 78.12 78.01 78.07 2,775,474 +0.03(+0.04%)
Aug 13, 2024 78.00 78.04 77.95 78.04 2,089,280 +0.22(+0.28%)
Aug 12, 2024 77.71 77.85 77.71 77.82 2,741,511 +0.08(+0.11%)
Aug 09, 2024 77.86 77.86 77.70 77.74 1,486,654 +0.04(+0.06%)
Aug 08, 2024 77.56 77.70 77.56 77.69 3,403,487 +0.01(+0.01%)
Aug 07, 2024 77.78 77.78 77.64 77.68 1,980,057 -0.06(-0.08%)
Aug 06, 2024 77.80 77.87 77.72 77.74 3,497,623 -0.12(-0.15%)
Aug 05, 2024 78.12 78.12 77.80 77.86 4,717,802 -0.12(-0.15%)
Aug 02, 2024 77.82 78.02 77.82 77.98 3,049,008 +0.38(+0.49%)
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.