Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

76.86 -0.09 (-0.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.