Sht-Term Corp Bond Vanguard (NQ: VCSH )

82.72 USD -0.05 (-0.06%)
Official Closing Price Updated: 4:29 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 82.75 82.79 82.72 82.72 2,063,800 -0.05(-0.06%)
Sep 24, 2020 82.68 82.85 82.68 82.77 5,095,392 -0.08(-0.10%)
Sep 23, 2020 82.91 82.93 82.84 82.85 1,632,131 -0.08(-0.10%)
Sep 22, 2020 82.94 82.94 82.91 82.93 2,258,193 +0.01(+0.01%)
Sep 21, 2020 82.97 83.00 82.90 82.92 2,068,964 -0.03(-0.04%)
Sep 18, 2020 82.99 83.00 82.94 82.95 1,546,500 -0.02(-0.02%)
Sep 17, 2020 82.99 83.01 82.95 82.97 1,442,818 -0.03(-0.04%)
Sep 16, 2020 82.97 83.03 82.95 83.00 3,145,216 +0.04(+0.05%)
Sep 15, 2020 82.95 82.99 82.94 82.96 1,841,733 +0.01(+0.01%)
Sep 14, 2020 82.94 82.98 82.93 82.95 1,213,894 -0.01(-0.01%)
Sep 11, 2020 82.85 82.98 82.85 82.96 1,820,700 +0.05(+0.06%)
Sep 10, 2020 82.93 82.95 82.89 82.91 1,184,708 -0.02(-0.02%)
Sep 09, 2020 82.91 82.95 82.90 82.93 1,317,795 +0.04(+0.05%)
Sep 08, 2020 82.87 82.98 82.86 82.89 3,280,708 +0.02(+0.02%)
Sep 04, 2020 83.04 83.04 82.87 82.87 2,466,300 -0.13(-0.16%)
Sep 03, 2020 83.05 83.08 83.00 83.00 2,579,097 -0.04(-0.05%)
Sep 02, 2020 83.00 83.06 82.97 83.04 3,382,161 +0.04(+0.05%)
Sep 01, 2020 82.97 83.00 82.93 83.00 1,690,062 -0.09(-0.11%)
Aug 31, 2020 83.07 83.11 83.04 83.09 1,900,669 +0.05(+0.06%)
Aug 28, 2020 83.00 83.05 83.00 83.04 1,538,200 +0.08(+0.10%)
Aug 27, 2020 83.03 83.04 82.92 82.96 1,821,027 -0.03(-0.04%)
Aug 26, 2020 82.96 82.99 82.94 82.99 3,364,648 +0.03(+0.04%)
Aug 25, 2020 82.98 82.99 82.91 82.96 2,242,193 -0.02(-0.02%)
Aug 24, 2020 83.00 83.03 82.97 82.98 2,942,431 -0.02(-0.02%)
Aug 21, 2020 82.97 83.00 82.95 83.00 1,307,700 +0.03(+0.04%)
Aug 20, 2020 82.96 82.98 82.91 82.97 1,722,962 +0.06(+0.07%)
Aug 19, 2020 82.99 83.00 82.90 82.91 5,427,137 -0.03(-0.04%)
Aug 18, 2020 82.89 82.95 82.84 82.94 4,437,095 +0.07(+0.08%)
Aug 17, 2020 82.86 82.90 82.85 82.87 1,265,573 +0.02(+0.02%)
Aug 14, 2020 82.94 82.97 82.85 82.85 2,026,100 +0.00(+0.00%)
Aug 13, 2020 82.91 82.93 82.81 82.85 1,852,687 -0.13(-0.16%)
Aug 12, 2020 82.98 82.99 82.95 82.98 3,649,129 +0.03(+0.04%)
Aug 11, 2020 83.03 83.05 82.95 82.95 2,330,875 -0.07(-0.08%)
Aug 10, 2020 83.03 83.10 83.02 83.02 1,830,988 -0.02(-0.02%)
Aug 07, 2020 83.06 83.09 83.03 83.04 2,234,200 -0.02(-0.02%)
Aug 06, 2020 83.03 83.07 83.02 83.06 2,327,490 +0.04(+0.05%)
Aug 05, 2020 83.06 83.06 82.97 83.02 1,834,997 -0.01(-0.01%)
Aug 04, 2020 83.01 83.03 82.99 83.03 1,571,935 +0.03(+0.04%)
Aug 03, 2020 82.95 83.00 82.89 83.00 1,970,155 -0.10(-0.12%)
Jul 31, 2020 83.04 83.11 83.01 83.10 2,195,300 +0.05(+0.06%)
Jul 30, 2020 82.96 83.06 82.95 83.05 2,533,201 +0.06(+0.07%)
Jul 29, 2020 82.92 83.02 82.90 82.99 2,320,370 +0.10(+0.12%)
Jul 28, 2020 82.90 82.99 82.88 82.89 1,769,989 +0.02(+0.02%)
Jul 27, 2020 82.95 82.95 82.85 82.87 1,810,406 -0.03(-0.04%)
Jul 24, 2020 82.92 82.94 82.88 82.90 2,339,600 +0.01(+0.01%)
Jul 23, 2020 82.93 82.93 82.89 82.89 1,419,173 -0.01(-0.01%)
Jul 22, 2020 82.96 82.96 82.86 82.90 4,078,884 +0.01(+0.01%)
Jul 21, 2020 82.85 82.91 82.83 82.89 2,258,654 +0.08(+0.10%)
Jul 20, 2020 82.82 82.91 82.79 82.81 2,412,003 +0.01(+0.01%)
Jul 17, 2020 82.76 82.80 82.75 82.80 4,388,400 +0.04(+0.05%)
Jul 16, 2020 82.73 82.77 82.70 82.76 2,389,805 +0.08(+0.10%)
Jul 15, 2020 82.62 82.70 82.61 82.68 2,588,267 +0.05(+0.06%)
Jul 14, 2020 82.66 82.66 82.58 82.63 1,766,609 +0.04(+0.05%)
Jul 13, 2020 82.65 82.67 82.59 82.59 1,775,445 +0.01(+0.01%)
Jul 10, 2020 82.68 82.70 82.54 82.58 1,610,700 -0.02(-0.02%)
Jul 09, 2020 82.64 82.65 82.55 82.60 2,379,718 +0.03(+0.04%)
Jul 08, 2020 82.64 82.65 82.56 82.57 1,611,101 -0.01(-0.01%)
Jul 07, 2020 82.67 82.68 82.56 82.58 1,950,395 -0.07(-0.08%)
Jul 06, 2020 82.71 82.71 82.61 82.65 2,091,122 +0.03(+0.04%)
Jul 02, 2020 82.61 82.71 82.39 82.62 1,742,800 +0.07(+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.