Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.36 -0.06 (-0.07%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 77.25 77.42 77.25 77.42 1,899,513 +0.17(+0.21%)
Mar 26, 2024 77.24 77.27 77.22 77.25 1,935,492 -0.01(-0.01%)
Mar 25, 2024 77.32 77.34 77.25 77.27 4,396,031 -0.06(-0.08%)
Mar 22, 2024 77.34 77.36 77.32 77.33 5,299,948 +0.08(+0.10%)
Mar 21, 2024 77.33 77.33 77.23 77.25 5,326,802 +0.03(+0.03%)
Mar 20, 2024 77.10 77.25 77.06 77.22 8,366,322 +0.12(+0.16%)
Mar 19, 2024 77.04 77.14 77.03 77.10 1,950,067 +0.12(+0.16%)
Mar 18, 2024 76.95 77.01 76.95 76.97 4,201,429 +0.00(+0.01%)
Mar 15, 2024 76.93 76.98 76.93 76.97 2,864,812 -0.03(-0.04%)
Mar 14, 2024 77.06 77.11 76.98 77.00 2,348,300 -0.12(-0.16%)
Mar 13, 2024 77.12 77.19 77.12 77.12 2,646,397 -0.03(-0.05%)
Mar 12, 2024 77.15 77.22 77.12 77.16 2,223,371 -0.08(-0.11%)
Mar 11, 2024 77.28 77.31 77.22 77.24 2,209,716 -0.04(-0.05%)
Mar 08, 2024 77.30 77.37 77.26 77.28 3,297,485 +0.08(+0.10%)
Mar 07, 2024 77.15 77.20 77.14 77.20 3,459,798 +0.12(+0.16%)
Mar 06, 2024 77.17 77.19 77.05 77.08 2,561,547 +0.03(+0.04%)
Mar 05, 2024 77.00 77.11 77.00 77.05 4,003,405 +0.12(+0.16%)
Mar 04, 2024 77.00 77.00 76.91 76.93 3,972,076 -0.07(-0.09%)
Mar 01, 2024 76.77 77.02 76.70 77.00 3,949,106 +0.20(+0.26%)
Feb 29, 2024 76.79 76.87 76.75 76.80 5,476,432 +0.01(+0.01%)
Feb 28, 2024 76.73 76.79 76.73 76.79 2,929,129 +0.06(+0.08%)
Feb 27, 2024 76.75 76.79 76.70 76.73 4,196,240 +0.01(+0.01%)
Feb 26, 2024 76.78 76.82 76.68 76.72 7,458,249 -0.10(-0.13%)
Feb 23, 2024 76.80 76.87 76.77 76.82 5,152,946 +0.03(+0.04%)
Feb 22, 2024 76.82 76.89 76.77 76.79 4,970,284 -0.04(-0.05%)
Feb 21, 2024 76.89 76.94 76.80 76.83 2,970,367 -0.06(-0.08%)
Feb 20, 2024 76.88 76.93 76.86 76.89 4,124,874 +0.12(+0.16%)
Feb 16, 2024 76.78 76.79 76.71 76.77 3,853,333 -0.14(-0.18%)
Feb 15, 2024 76.96 76.96 76.83 76.91 4,661,890 +0.10(+0.13%)
Feb 14, 2024 76.67 76.81 76.67 76.81 8,695,687 +0.17(+0.22%)
Feb 13, 2024 76.76 76.76 76.61 76.64 10,565,641 -0.33(-0.43%)
Feb 12, 2024 76.97 77.00 76.91 76.97 4,464,792 +0.04(+0.05%)
Feb 09, 2024 76.87 76.94 76.86 76.93 8,342,366 +0.01(+0.01%)
Feb 08, 2024 77.00 77.00 76.91 76.92 4,949,392 -0.08(-0.10%)
Feb 07, 2024 76.97 77.11 76.97 77.00 4,263,441 -0.02(-0.03%)
Feb 06, 2024 76.93 77.09 76.92 77.02 5,852,420 +0.14(+0.18%)
Feb 05, 2024 76.99 76.99 76.84 76.88 5,259,136 -0.19(-0.25%)
Feb 02, 2024 76.98 77.17 76.97 77.07 5,516,255 -0.24(-0.31%)
Feb 01, 2024 77.35 77.38 77.18 77.31 8,585,323 +0.15(+0.20%)
Jan 31, 2024 77.13 77.26 77.07 77.16 8,358,296 +0.17(+0.22%)
Jan 30, 2024 77.00 77.08 76.89 76.99 5,599,014 -0.02(-0.03%)
Jan 29, 2024 77.01 77.05 76.97 77.01 4,340,492 +0.11(+0.15%)
Jan 26, 2024 76.98 76.98 76.90 76.90 3,541,162 -0.08(-0.10%)
Jan 25, 2024 76.98 76.99 76.89 76.98 5,032,056 +0.18(+0.24%)
Jan 24, 2024 76.95 76.98 76.79 76.79 4,003,263 -0.04(-0.06%)
Jan 23, 2024 76.79 76.84 76.77 76.84 3,933,281 -0.02(-0.03%)
Jan 22, 2024 76.82 76.90 76.82 76.86 5,512,269 +0.07(+0.09%)
Jan 19, 2024 76.82 76.82 76.70 76.79 13,015,838 -0.03(-0.05%)
Jan 18, 2024 76.86 76.88 76.78 76.82 3,797,297 +0.02(+0.03%)
Jan 17, 2024 76.80 76.82 76.72 76.80 6,783,497 -0.17(-0.22%)
Jan 16, 2024 77.04 77.13 76.91 76.97 24,034,270 -0.21(-0.27%)
Jan 12, 2024 77.21 77.23 77.09 77.18 3,102,010 +0.18(+0.23%)
Jan 11, 2024 76.84 77.01 76.79 77.00 3,754,629 +0.24(+0.31%)
Jan 10, 2024 76.77 76.83 76.71 76.76 3,468,710 +0.04(+0.05%)
Jan 09, 2024 76.64 76.75 76.64 76.72 8,554,892 +0.03(+0.04%)
Jan 08, 2024 76.66 76.76 76.56 76.69 3,994,967 +0.14(+0.19%)
Jan 05, 2024 76.54 76.74 76.51 76.54 2,365,251 -0.06(-0.08%)
Jan 04, 2024 76.60 76.62 76.55 76.61 5,255,469 -0.06(-0.08%)
Jan 03, 2024 76.56 76.70 76.55 76.67 5,077,010 -0.05(-0.06%)
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.