Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

76.57 +0.04 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 62.12 62.20 62.12 62.16 0 +0.00(+0.01%)
Sep 26, 2013 62.16 62.17 62.07 62.15 0 -0.04(-0.06%)
Sep 25, 2013 62.06 62.20 62.06 62.19 0 +0.05(+0.09%)
Sep 24, 2013 62.14 62.14 62.09 62.13 0 +0.05(+0.08%)
Sep 23, 2013 62.10 62.12 62.05 62.09 0 -0.04(-0.06%)
Sep 20, 2013 62.09 62.16 62.03 62.12 0 -0.05(-0.09%)
Sep 19, 2013 62.11 62.18 62.01 62.18 0 +0.09(+0.14%)
Sep 18, 2013 61.74 62.11 61.72 62.09 758,719 +0.31(+0.50%)
Sep 17, 2013 61.84 61.86 61.77 61.78 0 +0.01(+0.01%)
Sep 16, 2013 61.85 61.86 61.77 61.77 0 +0.08(+0.13%)
Sep 13, 2013 61.63 61.70 61.63 61.70 0 +0.05(+0.09%)
Sep 12, 2013 61.70 61.71 61.64 61.64 0 +0.01(+0.01%)
Sep 11, 2013 61.57 61.67 61.56 61.63 0 +0.06(+0.10%)
Sep 10, 2013 61.56 61.59 61.52 61.57 0 +0.02(+0.03%)
Sep 09, 2013 61.59 61.65 61.55 61.56 0 +0.06(+0.10%)
Sep 06, 2013 61.52 61.62 61.47 61.49 0 +0.06(+0.10%)
Sep 05, 2013 61.52 61.52 61.38 61.43 0 -0.16(-0.27%)
Sep 04, 2013 61.64 61.70 61.55 61.59 0 -0.09(-0.14%)
Sep 03, 2013 61.82 61.82 61.62 61.68 0 -0.05(-0.08%)
Aug 30, 2013 61.79 61.81 61.73 61.73 0 -0.06(-0.09%)
Aug 29, 2013 61.71 61.79 61.69 61.79 0 +0.01(+0.01%)
Aug 28, 2013 61.72 61.78 61.69 61.78 0 +0.02(+0.03%)
Aug 27, 2013 61.73 61.82 61.69 61.76 1,063,327 +0.07(+0.11%)
Aug 26, 2013 61.67 61.69 61.62 61.69 0 +0.05(+0.09%)
Aug 23, 2013 61.50 61.64 61.46 61.64 0 +0.20(+0.33%)
Aug 22, 2013 61.54 61.58 61.42 61.44 0 -0.10(-0.16%)
Aug 21, 2013 61.67 61.67 61.51 61.54 0 -0.19(-0.30%)
Aug 20, 2013 61.68 61.72 61.63 61.72 0 +0.10(+0.16%)
Aug 19, 2013 61.60 61.67 61.58 61.62 0 -0.02(-0.03%)
Aug 16, 2013 61.68 61.72 61.61 61.64 0 -0.05(-0.09%)
Aug 15, 2013 61.72 61.75 61.64 61.69 614,715 -0.13(-0.21%)
Aug 14, 2013 61.88 61.90 61.81 61.82 0 -0.02(-0.04%)
Aug 13, 2013 61.89 61.89 61.79 61.85 1,181,262 -0.13(-0.21%)
Aug 12, 2013 62.02 62.02 61.95 61.98 729,964 -0.01(-0.01%)
Aug 09, 2013 62.00 62.00 61.96 61.99 402,228 +0.03(+0.05%)
Aug 08, 2013 62.00 62.00 61.95 61.96 427,385 +0.02(+0.04%)
Aug 07, 2013 61.93 61.95 61.89 61.93 579,260 +0.00(+0.00%)
Aug 06, 2013 61.96 61.96 61.85 61.93 836,057 -0.04(-0.06%)
Aug 05, 2013 61.96 61.99 61.93 61.97 600,355 -0.01(-0.01%)
Aug 02, 2013 61.93 61.99 61.88 61.98 506,689 +0.16(+0.26%)
Aug 01, 2013 61.89 61.93 61.78 61.82 566,535 -0.11(-0.18%)
Jul 31, 2013 61.79 61.95 61.76 61.93 0 -0.05(-0.09%)
Jul 30, 2013 62.00 62.02 61.96 61.98 0 +0.00(+0.00%)
Jul 29, 2013 62.02 62.02 61.96 61.98 0 -0.05(-0.08%)
Jul 26, 2013 62.02 62.06 61.96 62.03 0 +0.06(+0.10%)
Jul 25, 2013 61.86 61.96 61.79 61.96 0 +0.02(+0.04%)
Jul 24, 2013 62.00 62.02 61.89 61.94 0 -0.09(-0.15%)
Jul 23, 2013 62.06 62.07 61.98 62.03 0 -0.00(-0.00%)
Jul 22, 2013 62.02 62.05 61.99 62.03 0 +0.00(+0.00%)
Jul 19, 2013 61.99 62.05 61.94 62.03 0 +0.09(+0.15%)
Jul 18, 2013 61.96 61.99 61.90 61.94 0 -0.00(-0.00%)
Jul 17, 2013 61.96 61.98 61.91 61.94 473,698 +0.14(+0.23%)
Jul 16, 2013 61.88 61.89 61.79 61.80 0 -0.06(-0.10%)
Jul 15, 2013 61.84 61.88 61.81 61.86 0 +0.02(+0.04%)
Jul 12, 2013 61.86 61.89 61.77 61.84 0 +0.02(+0.04%)
Jul 11, 2013 61.69 61.82 61.69 61.82 0 +0.30(+0.48%)
Jul 10, 2013 61.54 61.59 61.51 61.52 0 -0.02(-0.03%)
Jul 09, 2013 61.54 61.55 61.47 61.54 0 +0.07(+0.11%)
Jul 08, 2013 61.28 61.50 61.27 61.47 0 +0.15(+0.24%)
Jul 05, 2013 61.37 61.37 61.26 61.32 0 -0.29(-0.47%)
Jul 03, 2013 61.62 61.66 61.57 61.61 0 +0.02(+0.04%)
Jul 02, 2013 61.61 61.66 61.57 61.58 0 -0.07(-0.11%)
Jul 01, 2013 61.58 61.66 61.53 61.65 0 +0.08(+0.13%)
Jun 28, 2013 61.47 61.60 61.44 61.58 972,434 +0.07(+0.11%)
Jun 26, 2013 61.34 61.55 61.34 61.51 0 +0.27(+0.44%)
Jun 25, 2013 61.20 61.24 61.15 61.23 0 +0.15(+0.24%)
Jun 24, 2013 61.07 61.22 60.99 61.09 0 -0.29(-0.47%)
Jun 21, 2013 61.43 61.51 61.34 61.37 1,774,665 -0.16(-0.25%)
Jun 20, 2013 61.52 61.61 61.44 61.53 0 -0.26(-0.43%)
Jun 19, 2013 62.11 62.15 61.79 61.79 0 -0.30(-0.49%)
Jun 18, 2013 62.16 62.16 62.10 62.10 0 -0.10(-0.16%)
Jun 17, 2013 62.25 62.25 62.17 62.20 0 -0.03(-0.05%)
Jun 14, 2013 62.16 62.26 62.15 62.23 0 +0.10(+0.16%)
Jun 13, 2013 61.96 62.14 61.96 62.13 756,171 +0.16(+0.25%)
Jun 12, 2013 62.02 62.07 61.95 61.97 2,114,578 -0.07(-0.11%)
Jun 11, 2013 61.96 62.07 61.89 62.04 1,761,336 -0.09(-0.14%)
Jun 10, 2013 62.09 62.13 62.00 62.13 0 +0.00(+0.00%)
Jun 07, 2013 62.06 62.14 62.05 62.13 0 +0.05(+0.09%)
Jun 06, 2013 62.19 62.20 62.05 62.07 0 -0.02(-0.04%)
Jun 05, 2013 62.09 62.17 62.08 62.10 0 -0.02(-0.02%)
Jun 04, 2013 62.12 62.15 62.09 62.11 0 -0.05(-0.08%)
Jun 03, 2013 62.20 62.25 62.10 62.16 608,680 -0.08(-0.12%)
May 31, 2013 62.37 62.37 62.12 62.24 1,625,011 -0.18(-0.29%)
May 30, 2013 62.36 62.45 62.34 62.42 0 +0.02(+0.04%)
May 29, 2013 62.39 62.40 62.30 62.39 890,169 -0.08(-0.12%)
May 28, 2013 62.60 62.60 62.46 62.47 527,636 -0.13(-0.21%)
May 24, 2013 62.57 62.60 62.56 62.60 0 +0.03(+0.05%)
May 23, 2013 62.63 62.63 62.55 62.57 0 -0.06(-0.09%)
May 22, 2013 62.71 62.74 62.63 62.63 0 -0.08(-0.12%)
May 21, 2013 62.64 62.71 62.63 62.70 0 +0.04(+0.06%)
May 20, 2013 62.69 62.69 62.64 62.67 0 -0.01(-0.01%)
May 17, 2013 62.70 62.70 62.65 62.67 0 -0.02(-0.04%)
May 16, 2013 62.65 62.71 62.63 62.70 446,083 +0.05(+0.08%)
May 15, 2013 62.64 62.66 62.61 62.65 0 +0.03(+0.04%)
May 13, 2013 62.57 62.62 62.57 62.62 0 +0.01(+0.01%)
May 10, 2013 62.69 62.69 62.60 62.61 0 -0.08(-0.12%)
May 09, 2013 62.72 62.74 62.66 62.69 0 +0.03(+0.04%)
May 08, 2013 62.70 62.70 62.65 62.66 0 -0.03(-0.04%)
May 07, 2013 62.68 62.73 62.66 62.69 0 -0.01(-0.02%)
May 06, 2013 62.72 62.73 62.69 62.70 0 -0.04(-0.06%)
May 03, 2013 62.75 62.77 62.74 62.74 0 -0.02(-0.04%)
May 02, 2013 62.73 62.79 62.73 62.77 0 +0.03(+0.05%)
May 01, 2013 62.72 62.74 62.70 62.74 0 +0.01(+0.01%)
Apr 30, 2013 62.73 62.74 62.67 62.73 0 -0.06(-0.10%)
Apr 29, 2013 62.77 62.81 62.76 62.79 548,557 +0.02(+0.02%)
Apr 26, 2013 62.75 62.77 62.74 62.77 439,398 +0.04(+0.06%)
Apr 25, 2013 62.73 62.74 62.70 62.74 0 +0.00(+0.00%)
Apr 24, 2013 62.73 62.74 62.68 62.74 0 +0.02(+0.04%)
Apr 23, 2013 62.68 62.74 62.68 62.71 703,599 +0.05(+0.07%)
Apr 22, 2013 62.67 62.70 62.65 62.67 1,724,192 +0.00(+0.00%)
Apr 19, 2013 62.68 62.69 62.64 62.66 1,832,524 +0.01(+0.02%)
Apr 18, 2013 62.68 62.68 62.64 62.65 1,317,842 +0.02(+0.02%)
Apr 17, 2013 62.70 62.70 62.63 62.63 1,620,787 -0.06(-0.10%)
Apr 16, 2013 62.58 62.71 62.58 62.70 840,634 +0.09(+0.14%)
Apr 15, 2013 62.67 62.67 62.60 62.61 506,341 -0.05(-0.07%)
Apr 12, 2013 62.70 62.70 62.60 62.66 737,433 +0.09(+0.14%)
Apr 11, 2013 62.61 62.61 62.54 62.57 978,095 -0.01(-0.01%)
Apr 10, 2013 62.63 62.63 62.58 62.58 614,621 -0.05(-0.07%)
Apr 09, 2013 62.66 62.66 62.61 62.63 1,161,271 -0.02(-0.02%)
Apr 08, 2013 62.66 62.67 62.63 62.64 3,885,408 -0.02(-0.04%)
Apr 05, 2013 62.61 62.67 62.58 62.67 802,450 +0.05(+0.07%)
Apr 04, 2013 62.60 62.62 62.55 62.62 2,741,303 +0.04(+0.07%)
Apr 03, 2013 62.55 62.58 62.51 62.58 517,805 +0.07(+0.12%)
Apr 02, 2013 62.55 62.55 62.46 62.50 1,525,512 -0.05(-0.08%)
Apr 01, 2013 62.52 62.56 62.51 62.55 2,545,487 +0.01(+0.02%)
Mar 28, 2013 62.52 62.56 62.48 62.54 609,831 -0.09(-0.14%)
Mar 27, 2013 62.56 62.63 62.56 62.62 853,418 +0.08(+0.12%)
Mar 26, 2013 62.55 62.60 62.53 62.54 1,127,168 -0.07(-0.11%)
Mar 25, 2013 62.62 62.63 62.60 62.61 532,867 +0.01(+0.02%)
Mar 22, 2013 62.63 62.63 62.57 62.60 550,881 +0.00(+0.00%)
Mar 21, 2013 62.56 62.61 62.52 62.60 911,527 +0.03(+0.05%)
Mar 20, 2013 62.56 62.59 62.48 62.57 673,703 +0.06(+0.10%)
Mar 19, 2013 62.60 62.60 62.50 62.51 862,169 -0.04(-0.06%)
Mar 18, 2013 62.52 62.55 62.47 62.55 366,204 +0.12(+0.19%)
Mar 15, 2013 62.45 62.53 62.43 62.43 691,137 -0.05(-0.09%)
Mar 14, 2013 62.47 62.51 62.46 62.49 528,575 -0.02(-0.02%)
Mar 13, 2013 62.50 62.52 62.48 62.50 409,184 +0.00(+0.00%)
Mar 12, 2013 62.55 62.55 62.49 62.50 640,407 -0.02(-0.02%)
Mar 11, 2013 62.55 62.55 62.49 62.52 445,363 +0.01(+0.01%)
Mar 08, 2013 62.47 62.52 62.44 62.51 493,480 +0.04(+0.06%)
Mar 07, 2013 62.56 62.56 62.47 62.47 702,633 -0.09(-0.15%)
Mar 06, 2013 62.57 62.59 62.55 62.56 712,665 -0.02(-0.04%)
Mar 05, 2013 62.58 62.60 62.55 62.59 729,163 +0.02(+0.02%)
Mar 04, 2013 62.60 62.60 62.54 62.57 443,617 +0.01(+0.01%)
Mar 01, 2013 62.56 62.58 62.52 62.56 386,626 +0.05(+0.07%)
Feb 28, 2013 62.56 62.59 62.51 62.52 1,038,425 -0.15(-0.24%)
Feb 27, 2013 62.66 62.68 62.60 62.67 370,479 +0.06(+0.09%)
Feb 26, 2013 62.67 62.69 62.61 62.61 786,178 +0.02(+0.04%)
Feb 22, 2013 62.57 62.61 62.53 62.59 504,897 +0.05(+0.09%)
Feb 21, 2013 62.56 62.57 62.53 62.53 461,611 +0.00(+0.00%)
Feb 20, 2013 62.51 62.53 62.47 62.53 506,456 +0.02(+0.02%)
Feb 19, 2013 62.54 62.54 62.49 62.52 549,955 +0.02(+0.02%)
Feb 15, 2013 62.53 62.53 62.46 62.50 529,416 +0.01(+0.01%)
Feb 14, 2013 62.48 62.51 62.43 62.49 1,352,551 +0.02(+0.02%)
Feb 13, 2013 62.43 62.49 62.43 62.48 610,199 +0.01(+0.01%)
Feb 12, 2013 62.46 62.48 62.42 62.47 614,303 -0.02(-0.02%)
Feb 11, 2013 62.49 62.49 62.47 62.49 533,713 +0.00(+0.00%)
Feb 08, 2013 62.47 62.49 62.43 62.49 684,622 +0.02(+0.04%)
Feb 07, 2013 62.42 62.50 62.42 62.46 574,860 +0.03(+0.05%)
Feb 06, 2013 62.47 62.48 62.41 62.43 1,554,156 +0.05(+0.07%)
Feb 04, 2013 62.32 62.43 62.30 62.39 566,956 +0.06(+0.10%)
Feb 01, 2013 62.50 62.50 62.29 62.32 706,088 -0.09(-0.14%)
Jan 31, 2013 62.45 62.45 62.36 62.41 457,872 +0.00(+0.00%)
Jan 30, 2013 62.49 62.49 62.39 62.41 1,385,577 -0.11(-0.17%)
Jan 29, 2013 62.53 62.53 62.47 62.52 628,168 +0.00(+0.00%)
Jan 28, 2013 62.48 62.53 62.47 62.52 947,393 +0.00(+0.00%)
Jan 25, 2013 62.52 62.55 62.49 62.52 856,506 -0.05(-0.09%)
Jan 24, 2013 62.57 62.59 62.56 62.57 638,724 -0.01(-0.01%)
Jan 23, 2013 62.51 62.60 62.51 62.58 857,950 +0.01(+0.01%)
Jan 22, 2013 62.50 62.57 62.49 62.57 909,235 +0.05(+0.09%)
Jan 18, 2013 62.53 62.54 62.46 62.52 567,071 +0.00(+0.00%)
Jan 17, 2013 62.51 62.55 62.41 62.52 813,841 +0.01(+0.01%)
Jan 16, 2013 62.61 62.61 62.51 62.51 728,117 -0.08(-0.12%)
Jan 15, 2013 62.43 62.60 62.43 62.59 1,520,370 +0.09(+0.14%)
Jan 14, 2013 62.54 62.56 62.49 62.50 579,161 -0.04(-0.06%)
Jan 11, 2013 62.53 62.55 62.48 62.54 327,037 +0.00(+0.00%)
Jan 10, 2013 62.53 62.55 62.48 62.54 670,049 +0.04(+0.06%)
Jan 09, 2013 62.53 62.53 62.44 62.50 796,987 +0.01(+0.01%)
Jan 08, 2013 62.52 62.52 62.45 62.49 427,141 +0.06(+0.10%)
Jan 07, 2013 62.35 62.45 62.35 62.43 325,512 +0.09(+0.14%)
Jan 04, 2013 62.32 62.37 62.28 62.35 1,235,967 +0.00(+0.00%)
Jan 03, 2013 62.35 62.45 62.28 62.35 1,377,287 -0.07(-0.11%)
Jan 02, 2013 62.42 62.53 62.39 62.42 2,451,263 -0.11(-0.17%)
Dec 31, 2012 62.48 62.54 62.44 62.53 703,828 +0.10(+0.16%)
Dec 28, 2012 62.46 62.50 62.42 62.42 708,572 -0.05(-0.09%)
Dec 27, 2012 62.39 62.48 62.35 62.48 407,914 +0.10(+0.16%)
Dec 26, 2012 62.35 62.39 62.33 62.38 246,790 +0.03(+0.05%)
Dec 24, 2012 62.35 62.35 62.31 62.35 213,229 -0.20(-0.32%)
Dec 21, 2012 62.54 62.57 62.49 62.55 514,049 +0.01(+0.01%)
Dec 20, 2012 62.60 62.60 62.53 62.54 478,815 -0.03(-0.05%)
Dec 19, 2012 62.51 62.59 62.49 62.57 531,390 +0.05(+0.07%)
Dec 18, 2012 62.64 62.64 62.51 62.53 585,618 -0.04(-0.06%)
Dec 17, 2012 62.56 62.59 62.50 62.56 942,752 -0.01(-0.01%)
Dec 14, 2012 62.51 62.59 62.51 62.57 369,456 -0.01(-0.01%)
Dec 13, 2012 62.55 62.61 62.55 62.58 576,227 -0.03(-0.05%)
Dec 12, 2012 62.63 62.65 62.60 62.61 862,071 -0.05(-0.07%)
Dec 11, 2012 62.63 62.67 62.62 62.66 570,059 +0.04(+0.06%)
Dec 10, 2012 62.66 62.67 62.62 62.62 525,328 -0.04(-0.06%)
Dec 07, 2012 62.66 62.67 62.64 62.66 399,330 -0.03(-0.05%)
Dec 06, 2012 62.66 62.70 62.63 62.69 451,942 +0.05(+0.08%)
Dec 05, 2012 62.63 62.65 62.59 62.64 342,851 +0.05(+0.08%)
Dec 04, 2012 62.64 62.64 62.55 62.59 245,021 -0.02(-0.04%)
Nov 30, 2012 62.58 62.61 62.56 62.61 585,538 -0.09(-0.14%)
Nov 29, 2012 62.67 62.70 62.63 62.70 1,011,770 +0.06(+0.10%)
Nov 28, 2012 62.63 62.66 62.57 62.63 684,030 +0.09(+0.14%)
Nov 27, 2012 62.60 62.63 62.55 62.55 347,545 -0.05(-0.09%)
Nov 26, 2012 62.62 62.63 62.52 62.60 440,368 -0.03(-0.05%)
Nov 23, 2012 62.60 62.64 62.59 62.63 184,002 +0.01(+0.01%)
Nov 21, 2012 62.64 62.64 62.60 62.63 366,162 -0.01(-0.02%)
Nov 20, 2012 62.65 62.66 62.60 62.64 569,079 -0.05(-0.08%)
Nov 19, 2012 62.63 62.69 62.62 62.69 315,466 +0.04(+0.06%)
Nov 16, 2012 62.63 62.66 62.56 62.65 657,589 +0.06(+0.10%)
Nov 15, 2012 62.59 62.64 62.55 62.59 843,285 -0.04(-0.06%)
Nov 14, 2012 62.62 62.65 62.60 62.63 319,631 +0.02(+0.04%)
Nov 13, 2012 62.63 62.66 62.60 62.60 428,835 -0.02(-0.04%)
Nov 12, 2012 62.59 62.63 62.58 62.63 235,283 +0.00(+0.00%)
Nov 09, 2012 62.70 62.70 62.59 62.63 606,137 -0.07(-0.11%)
Nov 08, 2012 62.70 62.70 62.59 62.70 488,439 +0.08(+0.12%)
Nov 07, 2012 62.59 62.67 62.55 62.62 428,213 +0.11(+0.17%)
Nov 06, 2012 62.68 62.70 62.51 62.51 473,890 -0.20(-0.32%)
Nov 05, 2012 62.75 62.75 62.68 62.71 516,965 -0.01(-0.02%)
Nov 02, 2012 62.78 62.78 62.70 62.72 591,586 -0.11(-0.17%)
Nov 01, 2012 62.88 62.88 62.79 62.83 1,118,501 +0.01(+0.01%)
Oct 31, 2012 62.81 62.83 62.77 62.82 591,059 +0.06(+0.10%)
Oct 26, 2012 62.73 62.76 62.76 62.76 744,040 +0.05(+0.07%)
Oct 25, 2012 62.73 62.74 62.67 62.71 532,357 -0.06(-0.10%)
Oct 24, 2012 62.80 62.80 62.74 62.77 427,379 +0.01(+0.01%)
Oct 23, 2012 62.74 62.77 62.70 62.77 480,855 +0.03(+0.05%)
Oct 19, 2012 62.77 62.77 62.73 62.74 339,373 -0.07(-0.11%)
Oct 18, 2012 62.81 62.82 62.77 62.81 303,109 -0.02(-0.04%)
Oct 17, 2012 62.81 62.86 62.80 62.83 637,631 +0.01(+0.01%)
Oct 16, 2012 62.78 62.82 62.78 62.82 526,440 -0.03(-0.05%)
Oct 15, 2012 62.81 62.85 62.78 62.85 473,020 +0.07(+0.11%)
Oct 12, 2012 62.78 62.80 62.77 62.78 323,599 +0.02(+0.02%)
Oct 11, 2012 62.73 62.77 62.69 62.77 326,035 +0.05(+0.07%)
Oct 10, 2012 62.70 62.73 62.68 62.72 775,437 +0.02(+0.02%)
Oct 09, 2012 62.70 62.71 62.67 62.70 685,987 -0.02(-0.02%)
Oct 08, 2012 62.67 62.72 62.67 62.72 352,392 +0.03(+0.05%)
Oct 05, 2012 62.68 62.70 62.67 62.69 742,332 +0.01(+0.01%)
Oct 04, 2012 62.69 62.70 62.64 62.68 407,355 +0.00(+0.00%)
Oct 03, 2012 62.67 62.70 62.62 62.68 531,309 +0.02(+0.04%)
Oct 02, 2012 62.59 62.66 62.57 62.66 886,263 +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.