Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

76.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 62.60 62.60 62.53 62.59 0 +0.03(+0.05%)
Nov 27, 2013 62.64 62.64 62.55 62.56 0 -0.05(-0.07%)
Nov 26, 2013 62.55 62.63 62.50 62.61 0 +0.10(+0.16%)
Nov 25, 2013 62.54 62.54 62.47 62.51 0 +0.02(+0.02%)
Nov 22, 2013 62.45 62.51 62.45 62.49 0 -0.02(-0.02%)
Nov 21, 2013 62.47 62.52 62.43 62.51 0 +0.05(+0.07%)
Nov 20, 2013 62.46 62.49 62.42 62.46 0 +0.02(+0.02%)
Nov 19, 2013 62.45 62.46 62.43 62.45 0 -0.04(-0.06%)
Nov 18, 2013 62.45 62.48 62.44 62.48 0 +0.04(+0.06%)
Nov 15, 2013 62.45 62.45 62.40 62.45 0 +0.02(+0.02%)
Nov 14, 2013 62.33 62.43 62.33 62.43 0 +0.14(+0.23%)
Nov 12, 2013 62.34 62.34 62.26 62.29 0 -0.05(-0.08%)
Nov 11, 2013 62.37 62.38 62.31 62.34 0 +0.00(+0.00%)
Nov 08, 2013 62.34 62.34 62.29 62.34 0 -0.10(-0.16%)
Nov 07, 2013 62.51 62.51 62.43 62.44 0 -0.03(-0.05%)
Nov 06, 2013 62.45 62.48 62.40 62.47 0 +0.09(+0.14%)
Nov 05, 2013 62.37 62.39 62.32 62.38 0 -0.01(-0.01%)
Nov 04, 2013 62.35 62.39 62.34 62.39 0 +0.04(+0.06%)
Nov 01, 2013 62.43 62.43 62.31 62.35 0 -0.07(-0.11%)
Oct 31, 2013 62.43 62.45 62.35 62.42 0 +0.00(+0.00%)
Oct 30, 2013 62.42 62.47 62.37 62.42 0 +0.05(+0.07%)
Oct 29, 2013 62.35 62.38 62.33 62.37 0 +0.04(+0.06%)
Oct 28, 2013 62.32 62.35 62.31 62.34 0 +0.02(+0.04%)
Oct 25, 2013 62.30 62.32 62.25 62.31 0 +0.04(+0.06%)
Oct 24, 2013 62.30 62.30 62.23 62.27 0 +0.02(+0.03%)
Oct 23, 2013 62.27 62.29 62.23 62.26 0 +0.02(+0.04%)
Oct 22, 2013 62.23 62.27 62.19 62.23 0 +0.11(+0.18%)
Oct 21, 2013 62.18 62.19 62.09 62.12 0 -0.02(-0.04%)
Oct 18, 2013 62.19 62.20 62.12 62.15 498,087 +0.04(+0.06%)
Oct 17, 2013 62.03 62.13 62.03 62.11 0 +0.08(+0.13%)
Oct 16, 2013 61.99 62.05 61.97 62.03 0 +0.05(+0.09%)
Oct 15, 2013 62.01 62.02 61.96 61.98 0 +0.05(+0.09%)
Oct 14, 2013 61.97 61.99 61.91 61.92 0 -0.06(-0.10%)
Oct 11, 2013 61.92 61.98 61.88 61.98 0 +0.05(+0.09%)
Oct 10, 2013 61.87 61.94 61.83 61.93 0 +0.06(+0.10%)
Oct 09, 2013 61.92 61.93 61.85 61.87 0 +0.00(+0.00%)
Oct 08, 2013 61.87 61.91 61.84 61.87 0 -0.03(-0.05%)
Oct 07, 2013 61.95 61.96 61.88 61.90 0 +0.02(+0.04%)
Oct 04, 2013 61.91 61.95 61.86 61.88 0 -0.03(-0.04%)
Oct 03, 2013 61.91 61.98 61.89 61.90 0 +0.00(+0.01%)
Oct 02, 2013 61.89 61.95 61.87 61.90 0 +0.09(+0.14%)
Oct 01, 2013 61.94 62.00 61.80 61.81 2,743,952 -0.14(-0.23%)
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 -0.04(-0.06%)
Sep 25, 2013 61.86 62.00 61.86 61.98 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 61.91 61.84 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 61.89 761,196 +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 61.58 0 +0.01(+0.01%)
Aug 28, 2013 61.51 61.58 61.49 61.58 0 +0.02(+0.03%)
Aug 27, 2013 61.53 61.62 61.49 61.56 1,066,799 +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 61.51 61.55 61.44 61.49 616,722 -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 1,185,119 -0.13(-0.21%)
Aug 12, 2013 61.82 61.82 61.75 61.78 732,348 -0.01(-0.01%)
Aug 09, 2013 61.80 61.80 61.76 61.79 403,542 +0.03(+0.05%)
Aug 08, 2013 61.79 61.79 61.75 61.76 428,780 +0.02(+0.04%)
Aug 07, 2013 61.73 61.75 61.69 61.73 581,152 +0.00(+0.00%)
Aug 06, 2013 61.76 61.76 61.65 61.73 838,787 -0.04(-0.06%)
Aug 05, 2013 61.76 61.79 61.72 61.77 602,315 -0.01(-0.01%)
Aug 02, 2013 61.72 61.79 61.68 61.78 508,344 +0.16(+0.26%)
Aug 01, 2013 61.69 61.72 61.58 61.62 568,385 -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 61.58 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 61.74 475,245 +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 61.38 975,609 +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 1,780,460 -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 61.93 758,640 +0.16(+0.25%)
Jun 12, 2013 61.82 61.87 61.75 61.77 2,121,482 -0.07(-0.11%)
Jun 11, 2013 61.76 61.86 61.69 61.84 1,767,087 -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 61.96 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 61.96 610,668 -0.08(-0.12%)
May 31, 2013 62.17 62.17 61.92 62.03 1,630,316 -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 62.19 893,076 -0.08(-0.12%)
May 28, 2013 62.40 62.40 62.26 62.27 529,359 -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 62.48 62.48 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 62.49 447,540 +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 62.41 62.37 62.41 0 +0.01(+0.01%)
May 10, 2013 62.48 62.48 62.40 62.41 0 -0.08(-0.12%)
May 09, 2013 62.52 62.53 62.45 62.48 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 62.48 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 62.59 550,348 +0.02(+0.02%)
Apr 26, 2013 62.55 62.57 62.53 62.57 440,833 +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 62.51 705,897 +0.05(+0.07%)
Apr 22, 2013 62.46 62.50 62.45 62.46 1,729,822 +0.00(+0.00%)
Apr 19, 2013 62.48 62.48 62.44 62.46 1,838,507 +0.01(+0.02%)
Apr 18, 2013 62.48 62.48 62.44 62.45 1,322,145 +0.02(+0.02%)
Apr 17, 2013 62.49 62.49 62.43 62.43 1,626,079 -0.06(-0.10%)
Apr 16, 2013 62.38 62.51 62.38 62.49 843,379 +0.09(+0.14%)
Apr 15, 2013 62.46 62.46 62.39 62.41 507,994 -0.05(-0.07%)
Apr 12, 2013 62.49 62.49 62.40 62.45 739,841 +0.09(+0.14%)
Apr 11, 2013 62.41 62.41 62.34 62.37 981,289 -0.01(-0.01%)
Apr 10, 2013 62.42 62.42 62.38 62.38 616,628 -0.05(-0.07%)
Apr 09, 2013 62.45 62.46 62.41 62.42 1,165,063 -0.02(-0.02%)
Apr 08, 2013 62.45 62.47 62.42 62.44 3,898,094 -0.02(-0.04%)
Apr 05, 2013 62.41 62.47 62.38 62.46 805,071 +0.05(+0.07%)
Apr 04, 2013 62.39 62.41 62.35 62.41 2,750,254 +0.04(+0.07%)
Apr 03, 2013 62.35 62.38 62.31 62.37 519,496 +0.07(+0.12%)
Apr 02, 2013 62.35 62.35 62.26 62.30 1,530,493 -0.05(-0.08%)
Apr 01, 2013 62.31 62.36 62.31 62.35 2,553,798 +0.01(+0.02%)
Mar 28, 2013 62.31 62.35 62.28 62.33 611,822 -0.09(-0.14%)
Mar 27, 2013 62.35 62.43 62.35 62.42 856,205 +0.08(+0.12%)
Mar 26, 2013 62.35 62.40 62.33 62.34 1,130,848 -0.07(-0.11%)
Mar 25, 2013 62.41 62.42 62.39 62.41 534,607 +0.01(+0.02%)
Mar 22, 2013 62.42 62.42 62.37 62.40 552,680 +0.00(+0.00%)
Mar 21, 2013 62.36 62.41 62.31 62.40 914,503 +0.03(+0.05%)
Mar 20, 2013 62.36 62.38 62.28 62.37 675,902 +0.06(+0.10%)
Mar 19, 2013 62.40 62.40 62.30 62.31 864,984 -0.04(-0.06%)
Mar 18, 2013 62.31 62.35 62.27 62.35 367,400 +0.12(+0.19%)
Mar 15, 2013 62.24 62.32 62.23 62.23 693,394 -0.05(-0.09%)
Mar 14, 2013 62.27 62.31 62.26 62.28 530,301 -0.02(-0.02%)
Mar 13, 2013 62.30 62.31 62.28 62.30 410,520 +0.00(+0.00%)
Mar 12, 2013 62.35 62.35 62.28 62.30 642,498 -0.02(-0.03%)
Mar 11, 2013 62.35 62.35 62.28 62.31 446,817 +0.01(+0.01%)
Mar 08, 2013 62.27 62.31 62.24 62.31 495,091 +0.04(+0.06%)
Mar 07, 2013 62.36 62.36 62.27 62.27 704,927 -0.09(-0.15%)
Mar 06, 2013 62.37 62.38 62.35 62.36 714,992 -0.02(-0.04%)
Mar 05, 2013 62.38 62.40 62.35 62.38 731,544 +0.02(+0.02%)
Mar 04, 2013 62.40 62.40 62.34 62.37 445,065 +0.01(+0.01%)
Mar 01, 2013 62.35 62.38 62.31 62.36 387,888 +0.05(+0.07%)
Feb 28, 2013 62.35 62.38 62.31 62.31 1,041,816 -0.15(-0.24%)
Feb 27, 2013 62.45 62.48 62.40 62.47 371,689 +0.06(+0.09%)
Feb 26, 2013 62.46 62.48 62.41 62.41 788,745 +0.02(+0.04%)
Feb 22, 2013 62.37 62.41 62.33 62.38 506,546 +0.05(+0.09%)
Feb 21, 2013 62.35 62.37 62.32 62.33 463,119 +0.00(+0.00%)
Feb 20, 2013 62.31 62.33 62.27 62.33 508,109 +0.02(+0.02%)
Feb 19, 2013 62.34 62.34 62.29 62.31 551,750 +0.02(+0.03%)
Feb 15, 2013 62.32 62.32 62.26 62.30 531,145 +0.01(+0.01%)
Feb 14, 2013 62.28 62.31 62.23 62.29 1,356,967 +0.02(+0.02%)
Feb 13, 2013 62.23 62.29 62.23 62.28 612,191 +0.01(+0.01%)
Feb 12, 2013 62.25 62.28 62.21 62.27 616,309 -0.02(-0.02%)
Feb 11, 2013 62.28 62.29 62.27 62.28 535,456 +0.00(+0.00%)
Feb 08, 2013 62.27 62.28 62.23 62.28 686,857 +0.02(+0.04%)
Feb 07, 2013 62.21 62.30 62.21 62.26 576,738 +0.03(+0.05%)
Feb 06, 2013 62.27 62.28 62.21 62.23 1,559,230 +0.05(+0.07%)
Feb 04, 2013 62.11 62.23 62.09 62.18 568,808 +0.06(+0.10%)
Feb 01, 2013 62.30 62.30 62.09 62.12 708,393 -0.09(-0.14%)
Jan 31, 2013 62.24 62.24 62.16 62.21 459,367 +0.00(+0.00%)
Jan 30, 2013 62.29 62.29 62.19 62.21 1,390,101 -0.11(-0.17%)
Jan 29, 2013 62.32 62.33 62.27 62.31 630,219 +0.00(+0.00%)
Jan 28, 2013 62.28 62.32 62.27 62.31 950,487 +0.00(+0.00%)
Jan 25, 2013 62.31 62.35 62.29 62.31 859,303 -0.05(-0.09%)
Jan 24, 2013 62.37 62.38 62.36 62.37 640,810 -0.01(-0.01%)
Jan 23, 2013 62.31 62.39 62.31 62.38 860,752 +0.01(+0.01%)
Jan 22, 2013 62.30 62.37 62.28 62.37 912,204 +0.05(+0.09%)
Jan 18, 2013 62.33 62.34 62.25 62.31 568,922 +0.00(+0.00%)
Jan 17, 2013 62.31 62.35 62.21 62.31 816,498 +0.01(+0.01%)
Jan 16, 2013 62.41 62.41 62.31 62.31 730,495 -0.08(-0.12%)
Jan 15, 2013 62.23 62.39 62.23 62.38 1,525,334 +0.09(+0.14%)
Jan 14, 2013 62.34 62.35 62.28 62.30 581,052 -0.04(-0.06%)
Jan 11, 2013 62.33 62.35 62.28 62.34 328,105 +0.00(+0.00%)
Jan 10, 2013 62.33 62.35 62.28 62.34 672,237 +0.04(+0.06%)
Jan 09, 2013 62.33 62.33 62.24 62.30 799,589 +0.01(+0.01%)
Jan 08, 2013 62.31 62.31 62.24 62.29 428,535 +0.06(+0.10%)
Jan 07, 2013 62.15 62.24 62.15 62.23 326,575 +0.09(+0.14%)
Jan 04, 2013 62.11 62.17 62.07 62.14 1,240,003 +0.00(+0.00%)
Jan 03, 2013 62.15 62.24 62.07 62.14 1,381,784 -0.07(-0.11%)
Jan 02, 2013 62.21 62.32 62.18 62.21 2,459,266 -0.11(-0.17%)
Dec 31, 2012 62.28 62.34 62.24 62.32 706,126 +0.10(+0.16%)
Dec 28, 2012 62.26 62.30 62.21 62.22 710,886 -0.05(-0.09%)
Dec 27, 2012 62.19 62.28 62.14 62.28 409,246 +0.10(+0.16%)
Dec 26, 2012 62.15 62.18 62.13 62.17 247,596 +0.03(+0.05%)
Dec 24, 2012 62.15 62.15 62.10 62.14 213,925 -0.20(-0.32%)
Dec 21, 2012 62.34 62.37 62.28 62.35 515,727 +0.01(+0.01%)
Dec 20, 2012 62.39 62.39 62.33 62.34 480,378 -0.03(-0.05%)
Dec 19, 2012 62.31 62.38 62.29 62.37 533,125 +0.04(+0.07%)
Dec 18, 2012 62.44 62.44 62.31 62.32 587,530 -0.04(-0.06%)
Dec 17, 2012 62.36 62.38 62.30 62.36 945,830 -0.01(-0.01%)
Dec 14, 2012 62.31 62.38 62.31 62.37 370,662 -0.01(-0.01%)
Dec 13, 2012 62.35 62.41 62.35 62.38 578,109 -0.03(-0.05%)
Dec 12, 2012 62.42 62.45 62.39 62.41 864,886 -0.05(-0.07%)
Dec 11, 2012 62.42 62.47 62.41 62.45 571,920 +0.04(+0.06%)
Dec 10, 2012 62.45 62.46 62.41 62.41 527,043 -0.04(-0.06%)
Dec 07, 2012 62.45 62.46 62.44 62.45 400,634 -0.03(-0.05%)
Dec 06, 2012 62.45 62.49 62.42 62.48 453,418 +0.05(+0.08%)
Dec 05, 2012 62.42 62.45 62.38 62.44 343,971 +0.05(+0.08%)
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.