Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

76.93 +0.22 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 61.92 62.00 61.92 61.95 0 +0.00(+0.01%)
Sep 26, 2013 61.95 61.97 61.87 61.95 0 -0.03(-0.06%)
Sep 25, 2013 61.86 62.00 61.86 61.99 0 +0.05(+0.09%)
Sep 24, 2013 61.94 61.94 61.88 61.93 0 +0.05(+0.08%)
Sep 23, 2013 61.90 61.92 61.85 61.88 0 -0.04(-0.06%)
Sep 20, 2013 61.89 61.95 61.83 61.92 0 -0.05(-0.09%)
Sep 19, 2013 61.91 61.98 61.81 61.98 0 +0.09(+0.14%)
Sep 18, 2013 61.53 61.91 61.52 61.89 761,192 +0.31(+0.50%)
Sep 17, 2013 61.64 61.66 61.57 61.58 0 +0.01(+0.01%)
Sep 16, 2013 61.65 61.66 61.57 61.57 0 +0.08(+0.13%)
Sep 13, 2013 61.43 61.50 61.43 61.50 0 +0.05(+0.09%)
Sep 12, 2013 61.50 61.51 61.44 61.44 0 +0.01(+0.01%)
Sep 11, 2013 61.37 61.47 61.36 61.43 0 +0.06(+0.10%)
Sep 10, 2013 61.36 61.39 61.32 61.37 0 +0.02(+0.03%)
Sep 09, 2013 61.39 61.45 61.35 61.36 0 +0.06(+0.10%)
Sep 06, 2013 61.32 61.42 61.27 61.29 0 +0.06(+0.10%)
Sep 05, 2013 61.32 61.32 61.18 61.23 0 -0.16(-0.27%)
Sep 04, 2013 61.44 61.50 61.35 61.39 0 -0.09(-0.14%)
Sep 03, 2013 61.62 61.62 61.42 61.48 0 -0.05(-0.08%)
Aug 30, 2013 61.59 61.60 61.53 61.53 0 -0.06(-0.09%)
Aug 29, 2013 61.51 61.59 61.49 61.59 0 +0.01(+0.01%)
Aug 28, 2013 61.52 61.58 61.49 61.58 0 +0.02(+0.03%)
Aug 27, 2013 61.53 61.62 61.49 61.56 1,066,793 +0.07(+0.11%)
Aug 26, 2013 61.47 61.49 61.42 61.49 0 +0.05(+0.09%)
Aug 23, 2013 61.30 61.44 61.26 61.44 0 +0.20(+0.33%)
Aug 22, 2013 61.34 61.38 61.22 61.24 0 -0.10(-0.16%)
Aug 21, 2013 61.47 61.47 61.31 61.34 0 -0.19(-0.30%)
Aug 20, 2013 61.48 61.52 61.43 61.52 0 +0.10(+0.16%)
Aug 19, 2013 61.40 61.47 61.38 61.42 0 -0.02(-0.03%)
Aug 16, 2013 61.48 61.52 61.41 61.44 0 -0.05(-0.09%)
Aug 15, 2013 61.52 61.55 61.44 61.49 616,719 -0.13(-0.21%)
Aug 14, 2013 61.68 61.70 61.61 61.62 0 -0.02(-0.04%)
Aug 13, 2013 61.69 61.69 61.59 61.65 1,185,113 -0.13(-0.21%)
Aug 12, 2013 61.82 61.82 61.75 61.78 732,344 -0.01(-0.01%)
Aug 09, 2013 61.80 61.80 61.76 61.79 403,539 +0.03(+0.05%)
Aug 08, 2013 61.79 61.79 61.75 61.76 428,778 +0.02(+0.04%)
Aug 07, 2013 61.73 61.75 61.69 61.73 581,148 +0.00(+0.00%)
Aug 06, 2013 61.76 61.76 61.65 61.73 838,782 -0.04(-0.06%)
Aug 05, 2013 61.76 61.79 61.72 61.77 602,312 -0.01(-0.01%)
Aug 02, 2013 61.72 61.79 61.68 61.78 508,341 +0.16(+0.26%)
Aug 01, 2013 61.69 61.72 61.58 61.62 568,382 -0.11(-0.18%)
Jul 31, 2013 61.59 61.75 61.56 61.72 0 -0.05(-0.09%)
Jul 30, 2013 61.80 61.82 61.76 61.78 0 +0.00(+0.00%)
Jul 29, 2013 61.82 61.82 61.76 61.78 0 -0.05(-0.08%)
Jul 26, 2013 61.82 61.86 61.76 61.83 0 +0.06(+0.10%)
Jul 25, 2013 61.66 61.76 61.59 61.76 0 +0.02(+0.04%)
Jul 24, 2013 61.80 61.82 61.69 61.74 0 -0.09(-0.15%)
Jul 23, 2013 61.86 61.86 61.78 61.83 0 -0.00(-0.00%)
Jul 22, 2013 61.82 61.85 61.79 61.83 0 +0.00(+0.00%)
Jul 19, 2013 61.79 61.85 61.74 61.83 0 +0.09(+0.15%)
Jul 18, 2013 61.76 61.79 61.70 61.74 0 -0.00(-0.00%)
Jul 17, 2013 61.76 61.78 61.71 61.74 475,242 +0.14(+0.23%)
Jul 16, 2013 61.68 61.69 61.59 61.60 0 -0.06(-0.10%)
Jul 15, 2013 61.64 61.67 61.61 61.66 0 +0.02(+0.04%)
Jul 12, 2013 61.65 61.69 61.57 61.64 0 +0.02(+0.04%)
Jul 11, 2013 61.49 61.62 61.49 61.62 0 +0.29(+0.48%)
Jul 10, 2013 61.34 61.39 61.31 61.32 0 -0.02(-0.03%)
Jul 09, 2013 61.34 61.35 61.27 61.34 0 +0.07(+0.11%)
Jul 08, 2013 61.08 61.30 61.07 61.27 0 +0.15(+0.24%)
Jul 05, 2013 61.17 61.17 61.06 61.12 0 -0.29(-0.47%)
Jul 03, 2013 61.42 61.46 61.37 61.41 0 +0.02(+0.04%)
Jul 02, 2013 61.41 61.46 61.37 61.38 0 -0.07(-0.11%)
Jul 01, 2013 61.38 61.46 61.33 61.45 0 +0.08(+0.13%)
Jun 28, 2013 61.27 61.40 61.24 61.38 975,604 +0.07(+0.11%)
Jun 26, 2013 61.14 61.35 61.14 61.31 0 +0.27(+0.44%)
Jun 25, 2013 61.00 61.04 60.95 61.03 0 +0.15(+0.24%)
Jun 24, 2013 60.87 61.02 60.79 60.89 0 -0.29(-0.47%)
Jun 21, 2013 61.23 61.31 61.14 61.17 1,780,450 -0.16(-0.25%)
Jun 20, 2013 61.32 61.41 61.24 61.33 0 -0.26(-0.43%)
Jun 19, 2013 61.91 61.95 61.59 61.59 0 -0.30(-0.49%)
Jun 18, 2013 61.96 61.96 61.90 61.90 0 -0.10(-0.16%)
Jun 17, 2013 62.05 62.05 61.97 62.00 0 -0.03(-0.05%)
Jun 14, 2013 61.96 62.06 61.95 62.03 0 +0.10(+0.16%)
Jun 13, 2013 61.76 61.93 61.76 61.93 758,636 +0.16(+0.25%)
Jun 12, 2013 61.82 61.87 61.75 61.77 2,121,471 -0.07(-0.11%)
Jun 11, 2013 61.76 61.86 61.69 61.84 1,767,077 -0.09(-0.14%)
Jun 10, 2013 61.89 61.93 61.80 61.93 0 +0.00(+0.00%)
Jun 07, 2013 61.86 61.94 61.85 61.93 0 +0.05(+0.09%)
Jun 06, 2013 61.99 62.00 61.85 61.87 0 -0.02(-0.04%)
Jun 05, 2013 61.89 61.97 61.88 61.90 0 -0.02(-0.03%)
Jun 04, 2013 61.92 61.95 61.89 61.91 0 -0.05(-0.08%)
Jun 03, 2013 62.00 62.04 61.90 61.96 610,664 -0.08(-0.12%)
May 31, 2013 62.17 62.17 61.92 62.04 1,630,307 -0.18(-0.29%)
May 30, 2013 62.16 62.24 62.14 62.21 0 +0.02(+0.04%)
May 29, 2013 62.19 62.20 62.10 62.19 893,071 -0.08(-0.12%)
May 28, 2013 62.40 62.40 62.26 62.27 529,356 -0.13(-0.21%)
May 24, 2013 62.37 62.40 62.36 62.40 0 +0.03(+0.05%)
May 23, 2013 62.42 62.42 62.35 62.37 0 -0.06(-0.09%)
May 22, 2013 62.51 62.54 62.42 62.42 0 -0.08(-0.12%)
May 21, 2013 62.44 62.51 62.42 62.50 0 +0.04(+0.06%)
May 20, 2013 62.49 62.49 62.44 62.46 0 -0.01(-0.01%)
May 17, 2013 62.49 62.49 62.45 62.47 0 -0.02(-0.04%)
May 16, 2013 62.45 62.51 62.42 62.49 447,537 +0.05(+0.08%)
May 15, 2013 62.44 62.45 62.41 62.44 0 +0.03(+0.04%)
May 13, 2013 62.37 62.42 62.37 62.42 0 +0.01(+0.01%)
May 10, 2013 62.49 62.49 62.40 62.41 0 -0.08(-0.12%)
May 09, 2013 62.52 62.53 62.45 62.49 0 +0.03(+0.04%)
May 08, 2013 62.49 62.50 62.45 62.46 0 -0.03(-0.04%)
May 07, 2013 62.48 62.52 62.45 62.49 0 -0.01(-0.02%)
May 06, 2013 62.52 62.52 62.49 62.50 0 -0.04(-0.06%)
May 03, 2013 62.55 62.56 62.53 62.54 0 -0.02(-0.04%)
May 02, 2013 62.52 62.59 62.52 62.56 0 +0.03(+0.05%)
May 01, 2013 62.52 62.54 62.50 62.53 0 +0.01(+0.01%)
Apr 30, 2013 62.52 62.53 62.47 62.52 0 -0.06(-0.10%)
Apr 29, 2013 62.57 62.60 62.55 62.59 550,345 +0.02(+0.02%)
Apr 26, 2013 62.55 62.57 62.53 62.57 440,830 +0.04(+0.06%)
Apr 25, 2013 62.52 62.54 62.50 62.53 0 +0.00(+0.00%)
Apr 24, 2013 62.52 62.53 62.48 62.53 0 +0.02(+0.04%)
Apr 23, 2013 62.48 62.53 62.48 62.51 705,893 +0.05(+0.07%)
Apr 22, 2013 62.46 62.50 62.45 62.46 1,729,812 +0.00(+0.00%)
Apr 19, 2013 62.48 62.49 62.44 62.46 1,838,497 +0.01(+0.02%)
Apr 18, 2013 62.48 62.48 62.44 62.45 1,322,138 +0.02(+0.02%)
Apr 17, 2013 62.49 62.49 62.43 62.43 1,626,070 -0.06(-0.10%)
Apr 16, 2013 62.38 62.51 62.38 62.49 843,374 +0.09(+0.14%)
Apr 15, 2013 62.46 62.46 62.39 62.41 507,992 -0.05(-0.07%)
Apr 12, 2013 62.49 62.49 62.40 62.45 739,837 +0.09(+0.14%)
Apr 11, 2013 62.41 62.41 62.34 62.37 981,283 -0.01(-0.01%)
Apr 10, 2013 62.42 62.42 62.38 62.38 616,625 -0.05(-0.07%)
Apr 09, 2013 62.45 62.46 62.41 62.42 1,165,057 -0.02(-0.02%)
Apr 08, 2013 62.45 62.47 62.42 62.44 3,898,072 -0.02(-0.04%)
Apr 05, 2013 62.41 62.47 62.38 62.46 805,066 +0.05(+0.07%)
Apr 04, 2013 62.39 62.42 62.35 62.42 2,750,239 +0.04(+0.07%)
Apr 03, 2013 62.35 62.38 62.31 62.37 519,493 +0.07(+0.12%)
Apr 02, 2013 62.35 62.35 62.26 62.30 1,530,484 -0.05(-0.08%)
Apr 01, 2013 62.31 62.36 62.31 62.35 2,553,784 +0.01(+0.02%)
Mar 28, 2013 62.31 62.35 62.28 62.33 611,819 -0.09(-0.14%)
Mar 27, 2013 62.35 62.43 62.35 62.42 856,200 +0.08(+0.12%)
Mar 26, 2013 62.35 62.40 62.33 62.34 1,130,842 -0.07(-0.11%)
Mar 25, 2013 62.42 62.42 62.39 62.41 534,604 +0.01(+0.02%)
Mar 22, 2013 62.42 62.42 62.37 62.40 552,676 +0.00(+0.00%)
Mar 21, 2013 62.36 62.41 62.31 62.40 914,498 +0.03(+0.05%)
Mar 20, 2013 62.36 62.38 62.28 62.37 675,899 +0.06(+0.10%)
Mar 19, 2013 62.40 62.40 62.30 62.31 864,979 -0.04(-0.06%)
Mar 18, 2013 62.31 62.35 62.27 62.35 367,398 +0.12(+0.19%)
Mar 15, 2013 62.24 62.32 62.23 62.23 693,390 -0.05(-0.09%)
Mar 14, 2013 62.27 62.31 62.26 62.28 530,298 -0.02(-0.02%)
Mar 13, 2013 62.30 62.31 62.28 62.30 410,518 +0.00(+0.00%)
Mar 12, 2013 62.35 62.35 62.28 62.30 642,495 -0.02(-0.02%)
Mar 11, 2013 62.35 62.35 62.28 62.31 446,814 +0.01(+0.01%)
Mar 08, 2013 62.27 62.31 62.24 62.31 495,088 +0.04(+0.06%)
Mar 07, 2013 62.36 62.36 62.27 62.27 704,923 -0.09(-0.15%)
Mar 06, 2013 62.37 62.38 62.35 62.36 714,988 -0.02(-0.04%)
Mar 05, 2013 62.38 62.40 62.35 62.38 731,539 +0.02(+0.02%)
Mar 04, 2013 62.40 62.40 62.34 62.37 445,063 +0.01(+0.01%)
Mar 01, 2013 62.35 62.38 62.32 62.36 387,886 +0.05(+0.07%)
Feb 28, 2013 62.35 62.38 62.31 62.31 1,041,810 -0.15(-0.24%)
Feb 27, 2013 62.45 62.48 62.40 62.47 371,687 +0.06(+0.09%)
Feb 26, 2013 62.46 62.49 62.41 62.41 788,741 +0.02(+0.04%)
Feb 22, 2013 62.37 62.41 62.33 62.38 506,543 +0.05(+0.09%)
Feb 21, 2013 62.35 62.37 62.32 62.33 463,116 +0.00(+0.00%)
Feb 20, 2013 62.31 62.33 62.27 62.33 508,106 +0.02(+0.02%)
Feb 19, 2013 62.34 62.34 62.29 62.31 551,747 +0.02(+0.02%)
Feb 15, 2013 62.32 62.32 62.26 62.30 531,142 +0.01(+0.01%)
Feb 14, 2013 62.28 62.31 62.23 62.29 1,356,959 +0.02(+0.02%)
Feb 13, 2013 62.23 62.29 62.23 62.28 612,188 +0.01(+0.01%)
Feb 12, 2013 62.25 62.28 62.21 62.27 616,305 -0.02(-0.02%)
Feb 11, 2013 62.28 62.29 62.27 62.28 535,453 +0.00(+0.00%)
Feb 08, 2013 62.27 62.28 62.23 62.28 686,853 +0.02(+0.04%)
Feb 07, 2013 62.21 62.30 62.21 62.26 576,734 +0.03(+0.05%)
Feb 06, 2013 62.27 62.28 62.21 62.23 1,559,222 +0.05(+0.07%)
Feb 04, 2013 62.11 62.23 62.09 62.18 568,804 +0.06(+0.10%)
Feb 01, 2013 62.30 62.30 62.09 62.12 708,389 -0.09(-0.14%)
Jan 31, 2013 62.24 62.24 62.16 62.21 459,364 +0.00(+0.00%)
Jan 30, 2013 62.29 62.29 62.19 62.21 1,390,093 -0.11(-0.17%)
Jan 29, 2013 62.32 62.33 62.27 62.31 630,215 +0.00(+0.00%)
Jan 28, 2013 62.28 62.32 62.27 62.31 950,481 +0.00(+0.00%)
Jan 25, 2013 62.31 62.35 62.29 62.31 859,298 -0.05(-0.09%)
Jan 24, 2013 62.37 62.38 62.36 62.37 640,806 -0.01(-0.01%)
Jan 23, 2013 62.31 62.39 62.31 62.38 860,747 +0.01(+0.01%)
Jan 22, 2013 62.30 62.37 62.28 62.37 912,199 +0.05(+0.09%)
Jan 18, 2013 62.33 62.34 62.25 62.31 568,919 +0.00(+0.00%)
Jan 17, 2013 62.31 62.35 62.21 62.31 816,494 +0.01(+0.01%)
Jan 16, 2013 62.41 62.41 62.31 62.31 730,490 -0.08(-0.12%)
Jan 15, 2013 62.23 62.39 62.23 62.38 1,525,325 +0.09(+0.14%)
Jan 14, 2013 62.34 62.35 62.28 62.30 581,049 -0.04(-0.06%)
Jan 11, 2013 62.33 62.35 62.28 62.34 328,103 +0.00(+0.00%)
Jan 10, 2013 62.33 62.35 62.28 62.34 672,233 +0.04(+0.06%)
Jan 09, 2013 62.33 62.33 62.24 62.30 799,585 +0.01(+0.01%)
Jan 08, 2013 62.31 62.31 62.24 62.29 428,533 +0.06(+0.10%)
Jan 07, 2013 62.15 62.24 62.15 62.23 326,573 +0.09(+0.14%)
Jan 04, 2013 62.11 62.17 62.07 62.14 1,239,996 +0.00(+0.00%)
Jan 03, 2013 62.15 62.24 62.07 62.14 1,381,776 -0.07(-0.11%)
Jan 02, 2013 62.21 62.32 62.18 62.21 2,459,253 -0.11(-0.17%)
Dec 31, 2012 62.28 62.34 62.24 62.32 706,122 +0.10(+0.16%)
Dec 28, 2012 62.26 62.30 62.21 62.22 710,882 -0.05(-0.09%)
Dec 27, 2012 62.19 62.28 62.14 62.28 409,244 +0.10(+0.16%)
Dec 26, 2012 62.15 62.18 62.13 62.17 247,595 +0.03(+0.05%)
Dec 24, 2012 62.15 62.15 62.10 62.14 213,924 -0.20(-0.32%)
Dec 21, 2012 62.34 62.37 62.28 62.35 515,724 +0.01(+0.01%)
Dec 20, 2012 62.39 62.39 62.33 62.34 480,376 -0.03(-0.05%)
Dec 19, 2012 62.31 62.38 62.29 62.37 533,122 +0.04(+0.07%)
Dec 18, 2012 62.44 62.44 62.31 62.32 587,527 -0.04(-0.06%)
Dec 17, 2012 62.36 62.38 62.30 62.36 945,825 -0.01(-0.01%)
Dec 14, 2012 62.31 62.38 62.31 62.37 370,660 -0.01(-0.01%)
Dec 13, 2012 62.35 62.41 62.35 62.38 578,106 -0.03(-0.05%)
Dec 12, 2012 62.42 62.45 62.39 62.41 864,881 -0.05(-0.07%)
Dec 11, 2012 62.42 62.47 62.42 62.45 571,917 +0.04(+0.06%)
Dec 10, 2012 62.45 62.46 62.42 62.42 527,040 -0.04(-0.06%)
Dec 07, 2012 62.45 62.46 62.44 62.45 400,632 -0.03(-0.05%)
Dec 06, 2012 62.45 62.49 62.42 62.49 453,415 +0.05(+0.08%)
Dec 05, 2012 62.42 62.45 62.38 62.44 343,969 +0.05(+0.08%)
Dec 04, 2012 62.44 62.44 62.35 62.38 245,820 -0.02(-0.04%)
Nov 30, 2012 62.38 62.41 62.35 62.41 587,447 -0.09(-0.14%)
Nov 29, 2012 62.47 62.49 62.43 62.49 1,015,067 +0.06(+0.10%)
Nov 28, 2012 62.43 62.45 62.36 62.43 686,259 +0.09(+0.14%)
Nov 27, 2012 62.40 62.42 62.35 62.35 348,678 -0.05(-0.09%)
Nov 26, 2012 62.42 62.42 62.32 62.40 441,803 -0.03(-0.05%)
Nov 23, 2012 62.40 62.44 62.38 62.43 184,601 +0.01(+0.01%)
Nov 21, 2012 62.44 62.44 62.39 62.42 367,355 -0.01(-0.02%)
Nov 20, 2012 62.45 62.45 62.40 62.44 570,933 -0.05(-0.08%)
Nov 19, 2012 62.42 62.49 62.42 62.49 316,495 +0.04(+0.06%)
Nov 16, 2012 62.42 62.45 62.35 62.45 659,732 +0.06(+0.10%)
Nov 15, 2012 62.38 62.44 62.35 62.38 846,034 -0.04(-0.06%)
Nov 14, 2012 62.42 62.45 62.39 62.42 320,673 +0.02(+0.04%)
Nov 13, 2012 62.43 62.45 62.39 62.40 430,233 -0.02(-0.04%)
Nov 12, 2012 62.38 62.43 62.38 62.42 236,050 +0.00(+0.00%)
Nov 09, 2012 62.49 62.49 62.38 62.42 608,112 -0.07(-0.11%)
Nov 08, 2012 62.49 62.49 62.38 62.49 490,031 +0.08(+0.12%)
Nov 07, 2012 62.38 62.46 62.35 62.42 429,609 +0.11(+0.17%)
Nov 06, 2012 62.48 62.49 62.31 62.31 475,434 -0.20(-0.32%)
Nov 05, 2012 62.55 62.55 62.48 62.51 518,650 -0.01(-0.02%)
Nov 02, 2012 62.58 62.58 62.50 62.52 593,514 -0.10(-0.17%)
Nov 01, 2012 62.68 62.68 62.59 62.62 1,122,146 +0.01(+0.01%)
Oct 31, 2012 62.60 62.62 62.56 62.62 592,986 +0.06(+0.10%)
Oct 26, 2012 62.52 62.55 62.55 62.55 746,465 +0.05(+0.07%)
Oct 25, 2012 62.52 62.53 62.46 62.51 534,092 -0.06(-0.10%)
Oct 24, 2012 62.59 62.59 62.53 62.57 428,772 +0.01(+0.01%)
Oct 23, 2012 62.54 62.56 62.50 62.56 482,422 +0.03(+0.05%)
Oct 19, 2012 62.57 62.57 62.52 62.53 340,479 -0.07(-0.11%)
Oct 18, 2012 62.60 62.62 62.57 62.60 304,097 -0.02(-0.04%)
Oct 17, 2012 62.60 62.66 62.59 62.62 639,710 +0.01(+0.01%)
Oct 16, 2012 62.58 62.62 62.58 62.62 528,156 -0.03(-0.05%)
Oct 15, 2012 62.60 62.65 62.58 62.65 474,562 +0.07(+0.11%)
Oct 12, 2012 62.58 62.59 62.56 62.58 324,654 +0.02(+0.02%)
Oct 11, 2012 62.52 62.56 62.49 62.56 327,098 +0.05(+0.07%)
Oct 10, 2012 62.50 62.52 62.48 62.52 777,964 +0.02(+0.02%)
Oct 09, 2012 62.50 62.51 62.47 62.50 688,223 -0.02(-0.02%)
Oct 08, 2012 62.46 62.52 62.46 62.52 353,541 +0.03(+0.05%)
Oct 05, 2012 62.48 62.49 62.46 62.49 744,752 +0.01(+0.01%)
Oct 04, 2012 62.49 62.49 62.44 62.48 408,683 +0.00(+0.00%)
Oct 03, 2012 62.46 62.49 62.42 62.48 533,041 +0.02(+0.04%)
Oct 02, 2012 62.38 62.45 62.37 62.45 889,152 +0.05(+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.