Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 60.95 60.99 60.88 60.99 108,957 -0.03(-0.05%)
Sep 29, 2010 61.03 61.03 60.98 61.02 80,898 -0.03(-0.05%)
Sep 28, 2010 61.02 61.07 60.94 61.05 230,222 +0.03(+0.05%)
Sep 27, 2010 60.98 61.05 60.93 61.02 541,497 +0.05(+0.08%)
Sep 24, 2010 60.98 60.98 60.89 60.98 142,724 +0.06(+0.10%)
Sep 23, 2010 61.02 61.02 60.90 60.91 62,724 -0.09(-0.15%)
Sep 22, 2010 60.98 61.05 60.95 61.01 146,726 +0.05(+0.07%)
Sep 21, 2010 60.94 61.00 60.84 60.96 92,746 +0.09(+0.14%)
Sep 20, 2010 60.85 60.89 60.78 60.88 860,442 +0.06(+0.10%)
Sep 17, 2010 60.77 60.82 60.73 60.81 51,756 +0.09(+0.15%)
Sep 15, 2010 60.79 60.79 60.68 60.72 53,978 -0.02(-0.03%)
Sep 14, 2010 60.50 60.73 60.50 60.73 199,744 +0.12(+0.21%)
Sep 13, 2010 60.61 60.61 60.49 60.61 226,722 +0.05(+0.09%)
Sep 10, 2010 60.53 60.56 60.49 60.56 67,006 -0.04(-0.06%)
Sep 09, 2010 60.70 60.70 60.56 60.59 119,223 -0.07(-0.12%)
Sep 08, 2010 60.57 60.71 60.57 60.66 269,151 -0.04(-0.06%)
Sep 07, 2010 60.67 60.71 60.59 60.70 86,876 +0.08(+0.13%)
Sep 03, 2010 60.69 60.69 60.53 60.63 75,310 -0.04(-0.06%)
Sep 02, 2010 60.66 60.66 60.61 60.66 398,854 +0.00(+0.00%)
Sep 01, 2010 60.70 60.70 60.56 60.66 64,289 +0.08(+0.13%)
Aug 31, 2010 60.75 60.75 60.57 60.59 103,082 -0.18(-0.29%)
Aug 30, 2010 60.77 60.78 60.57 60.77 86,940 +0.12(+0.21%)
Aug 27, 2010 60.76 60.77 60.61 60.64 90,879 -0.10(-0.17%)
Aug 26, 2010 60.81 60.81 60.63 60.74 145,578 -0.02(-0.03%)
Aug 25, 2010 60.97 60.97 60.71 60.76 348,794 -0.07(-0.12%)
Aug 24, 2010 60.87 60.87 60.73 60.83 78,921 +0.09(+0.15%)
Aug 23, 2010 60.77 60.77 60.64 60.73 43,559 +0.07(+0.12%)
Aug 20, 2010 60.72 60.74 60.61 60.66 72,155 -0.05(-0.09%)
Aug 19, 2010 60.71 60.73 60.68 60.72 53,169 -0.02(-0.04%)
Aug 18, 2010 60.79 60.79 60.70 60.74 50,215 +0.04(+0.06%)
Aug 17, 2010 60.66 60.71 60.49 60.70 88,840 +0.06(+0.10%)
Aug 16, 2010 60.54 60.64 60.51 60.64 52,466 +0.10(+0.17%)
Aug 13, 2010 60.54 60.54 60.46 60.54 75,597 -0.03(-0.05%)
Aug 12, 2010 60.68 60.68 60.56 60.57 116,880 -0.04(-0.06%)
Aug 11, 2010 60.63 60.65 60.56 60.61 39,813 -0.01(-0.01%)
Aug 10, 2010 60.58 60.62 60.49 60.62 483,050 +0.02(+0.03%)
Aug 09, 2010 60.59 60.61 60.28 60.60 104,974 -0.04(-0.06%)
Aug 06, 2010 60.66 60.66 60.49 60.64 47,982 +0.07(+0.12%)
Aug 05, 2010 60.22 60.57 60.22 60.57 67,235 +0.06(+0.10%)
Aug 04, 2010 60.43 60.57 60.42 60.51 75,995 +0.00(+0.00%)
Aug 03, 2010 60.55 60.55 60.45 60.51 89,968 +0.08(+0.13%)
Aug 02, 2010 60.40 60.45 60.33 60.43 110,917 -0.01(-0.01%)
Jul 30, 2010 60.35 60.45 60.35 60.44 197,897 +0.06(+0.10%)
Jul 29, 2010 60.49 60.49 60.29 60.38 137,578 +0.04(+0.06%)
Jul 28, 2010 60.35 60.36 60.20 60.34 194,058 +0.09(+0.16%)
Jul 27, 2010 60.21 60.26 60.17 60.24 346,776 -0.01(-0.01%)
Jul 26, 2010 60.25 60.25 60.13 60.25 230,252 -0.03(-0.05%)
Jul 23, 2010 60.30 60.33 60.24 60.28 102,351 -0.02(-0.03%)
Jul 22, 2010 60.21 60.30 60.17 60.30 73,440 +0.02(+0.04%)
Jul 21, 2010 60.23 60.28 60.20 60.28 99,465 +0.05(+0.09%)
Jul 20, 2010 60.28 60.28 60.14 60.22 219,651 +0.09(+0.16%)
Jul 19, 2010 60.13 60.15 60.10 60.13 48,063 -0.05(-0.09%)
Jul 16, 2010 60.12 60.19 60.06 60.18 57,348 +0.13(+0.22%)
Jul 15, 2010 60.06 60.07 59.98 60.05 81,116 +0.05(+0.08%)
Jul 14, 2010 59.97 60.01 59.86 60.00 31,895 +0.17(+0.29%)
Jul 13, 2010 59.79 59.88 59.77 59.83 85,920 -0.05(-0.09%)
Jul 12, 2010 59.71 59.89 59.70 59.89 54,759 +0.10(+0.17%)
Jul 09, 2010 59.87 59.87 59.69 59.79 144,974 +0.00(+0.00%)
Jul 08, 2010 59.67 59.80 59.65 59.79 97,348 -0.04(-0.07%)
Jul 07, 2010 59.86 59.86 59.74 59.82 78,882 +0.07(+0.12%)
Jul 06, 2010 59.68 59.75 59.63 59.75 68,013 +0.07(+0.12%)
Jul 02, 2010 59.64 59.71 59.62 59.68 46,127 +0.01(+0.01%)
Jul 01, 2010 59.66 59.70 59.52 59.68 57,516 +0.00(+0.01%)
Jun 30, 2010 59.67 59.72 59.58 59.67 63,926 -0.14(-0.23%)
Jun 29, 2010 59.76 59.81 59.71 59.81 100,441 +0.09(+0.16%)
Jun 25, 2010 59.58 59.72 59.57 59.72 90,783 +0.07(+0.12%)
Jun 24, 2010 59.63 59.65 59.58 59.65 64,403 -0.02(-0.04%)
Jun 23, 2010 59.55 59.67 59.47 59.67 78,262 +0.12(+0.20%)
Jun 22, 2010 59.36 59.55 59.36 59.55 90,852 +0.06(+0.10%)
Jun 21, 2010 59.29 59.49 59.29 59.49 76,738 +0.06(+0.10%)
Jun 18, 2010 59.29 59.44 59.29 59.43 95,826 +0.03(+0.04%)
Jun 17, 2010 59.38 59.44 59.29 59.40 53,087 +0.10(+0.17%)
Jun 16, 2010 59.29 59.31 59.25 59.30 84,811 +0.07(+0.12%)
Jun 15, 2010 59.32 59.32 59.18 59.23 114,167 -0.05(-0.08%)
Jun 14, 2010 59.25 59.29 59.20 59.28 57,627 -0.04(-0.07%)
Jun 11, 2010 59.23 59.36 59.22 59.32 120,483 +0.04(+0.07%)
Jun 10, 2010 59.10 59.32 59.10 59.28 428,541 -0.12(-0.20%)
Jun 09, 2010 59.33 59.40 59.32 59.40 41,894 -0.04(-0.07%)
Jun 08, 2010 59.24 59.44 59.24 59.43 40,804 +0.04(+0.07%)
Jun 07, 2010 59.54 59.54 59.33 59.40 44,540 +0.01(+0.01%)
Jun 04, 2010 59.26 59.39 59.05 59.39 30,816 +0.30(+0.51%)
Jun 03, 2010 59.08 59.29 59.08 59.08 49,360 -0.08(-0.13%)
Jun 02, 2010 59.36 59.36 59.14 59.16 54,233 -0.10(-0.16%)
Jun 01, 2010 59.43 59.43 59.12 59.26 117,381 -0.11(-0.18%)
May 28, 2010 59.21 59.36 59.15 59.36 54,018 +0.16(+0.26%)
May 27, 2010 59.40 59.44 59.16 59.21 351,010 -0.24(-0.41%)
May 26, 2010 59.40 59.48 59.37 59.45 44,348 +0.02(+0.03%)
May 25, 2010 59.58 59.58 59.41 59.43 77,155 -0.17(-0.28%)
May 24, 2010 59.65 59.65 59.58 59.60 51,655 +0.08(+0.13%)
May 21, 2010 59.53 59.65 59.49 59.52 88,812 -0.01(-0.01%)
May 20, 2010 59.71 59.71 59.43 59.53 101,180 -0.11(-0.18%)
May 19, 2010 59.67 59.72 59.59 59.64 76,618 -0.11(-0.18%)
May 18, 2010 59.73 59.75 59.61 59.75 54,952 +0.09(+0.15%)
May 17, 2010 59.71 59.71 59.57 59.66 100,948 +0.05(+0.09%)
May 14, 2010 59.63 59.66 59.54 59.61 42,075 +0.02(+0.04%)
May 13, 2010 59.56 59.64 59.56 59.58 103,856 -0.05(-0.08%)
May 12, 2010 59.57 59.70 59.50 59.63 146,187 -0.02(-0.03%)
May 11, 2010 59.56 59.65 59.46 59.65 47,869 +0.19(+0.33%)
May 10, 2010 59.51 59.57 59.42 59.45 40,400 +0.02(+0.03%)
May 07, 2010 59.59 59.61 59.43 59.43 204,932 -0.17(-0.28%)
May 06, 2010 59.58 59.71 59.47 59.60 374,495 -0.00(-0.01%)
May 05, 2010 59.47 59.71 59.41 59.61 58,536 +0.02(+0.04%)
May 04, 2010 59.49 59.61 59.49 59.58 45,586 +0.11(+0.18%)
May 03, 2010 59.71 59.71 59.42 59.47 68,452 -0.09(-0.16%)
Apr 30, 2010 59.58 59.61 59.54 59.57 70,099 -0.05(-0.08%)
Apr 29, 2010 59.53 59.62 59.52 59.61 59,744 +0.05(+0.08%)
Apr 28, 2010 59.60 59.61 59.50 59.57 54,639 -0.05(-0.08%)
Apr 27, 2010 59.56 59.65 59.52 59.61 38,418 +0.09(+0.14%)
Apr 26, 2010 59.55 59.55 59.48 59.53 49,433 +0.02(+0.03%)
Apr 23, 2010 59.51 59.55 59.47 59.51 184,117 -0.06(-0.10%)
Apr 22, 2010 59.58 59.63 59.52 59.57 240,425 +0.02(+0.03%)
Apr 21, 2010 59.47 59.58 59.47 59.56 62,692 +0.01(+0.01%)
Apr 20, 2010 59.52 59.58 59.50 59.55 367,823 -0.05(-0.08%)
Apr 19, 2010 59.61 59.61 59.47 59.60 290,765 -0.05(-0.09%)
Apr 16, 2010 59.55 59.65 59.51 59.65 39,294 +0.13(+0.22%)
Apr 15, 2010 59.45 59.52 59.40 59.52 51,589 +0.12(+0.21%)
Apr 14, 2010 59.47 59.47 59.37 59.40 97,716 -0.03(-0.05%)
Apr 13, 2010 59.43 59.43 59.35 59.43 67,090 +0.05(+0.09%)
Apr 12, 2010 59.46 59.46 59.33 59.37 73,883 +0.01(+0.01%)
Apr 09, 2010 59.27 59.38 59.20 59.36 379,139 +0.09(+0.14%)
Apr 08, 2010 59.33 59.33 59.26 59.28 92,569 -0.01(-0.01%)
Apr 07, 2010 59.21 59.29 59.16 59.29 108,093 +0.12(+0.20%)
Apr 06, 2010 59.18 59.19 59.12 59.17 72,569 +0.00(+0.00%)
Apr 05, 2010 59.29 59.29 59.12 59.17 268,229 -0.15(-0.25%)
Apr 01, 2010 59.32 59.32 59.32 59.32 61,532 -0.02(-0.03%)
Mar 31, 2010 59.32 59.36 59.29 59.33 59,089 -0.06(-0.10%)
Mar 30, 2010 59.35 59.43 59.28 59.40 105,969 +0.04(+0.07%)
Mar 29, 2010 59.39 59.39 59.28 59.36 88,557 +0.04(+0.07%)
Mar 26, 2010 59.34 59.34 59.25 59.32 122,487 +0.04(+0.07%)
Mar 25, 2010 59.28 59.32 59.21 59.28 64,879 -0.04(-0.07%)
Mar 24, 2010 59.37 59.38 59.29 59.32 70,844 -0.09(-0.16%)
Mar 23, 2010 59.49 59.49 59.40 59.41 108,060 -0.02(-0.03%)
Mar 22, 2010 59.40 59.43 59.37 59.43 43,580 +0.04(+0.07%)
Mar 19, 2010 59.40 59.40 59.36 59.39 108,702 -0.04(-0.07%)
Mar 18, 2010 59.42 59.43 59.39 59.43 78,061 +0.01(+0.01%)
Mar 17, 2010 59.40 59.43 59.36 59.42 71,385 +0.07(+0.12%)
Mar 16, 2010 59.49 59.49 59.26 59.35 61,000 +0.05(+0.08%)
Mar 15, 2010 59.31 59.31 59.20 59.30 69,218 -0.03(-0.05%)
Mar 12, 2010 59.27 59.34 59.18 59.33 62,091 +0.04(+0.07%)
Mar 11, 2010 59.30 59.30 59.25 59.29 62,658 -0.02(-0.03%)
Mar 10, 2010 59.34 59.34 59.29 59.31 40,797 +0.00(+0.00%)
Mar 09, 2010 59.25 59.31 59.24 59.31 23,373 +0.05(+0.08%)
Mar 08, 2010 59.28 59.29 59.26 59.26 34,628 -0.04(-0.07%)
Mar 05, 2010 59.32 59.32 59.25 59.31 49,369 -0.02(-0.03%)
Mar 04, 2010 59.34 59.34 59.29 59.33 38,575 +0.00(+0.00%)
Mar 03, 2010 59.31 59.33 59.28 59.33 39,727 +0.02(+0.03%)
Mar 02, 2010 59.35 59.35 59.25 59.31 55,345 +0.03(+0.05%)
Mar 01, 2010 59.35 59.35 59.22 59.28 57,033 +0.02(+0.04%)
Feb 26, 2010 59.25 59.28 59.17 59.26 111,462 -0.02(-0.03%)
Feb 25, 2010 59.33 59.33 59.21 59.27 47,191 +0.01(+0.01%)
Feb 24, 2010 59.17 59.26 59.16 59.26 92,286 +0.05(+0.09%)
Feb 23, 2010 59.15 59.22 59.12 59.21 64,533 +0.08(+0.13%)
Feb 22, 2010 59.15 59.16 59.01 59.13 74,389 +0.10(+0.17%)
Feb 19, 2010 59.05 59.05 58.96 59.03 67,533 -0.01(-0.01%)
Feb 18, 2010 59.15 59.15 59.01 59.04 70,728 -0.05(-0.08%)
Feb 17, 2010 59.14 59.14 59.04 59.08 93,616 -0.02(-0.04%)
Feb 16, 2010 59.12 59.15 59.05 59.11 95,928 +0.00(+0.00%)
Feb 12, 2010 59.22 59.11 59.11 59.11 30,316 +0.06(+0.11%)
Feb 11, 2010 59.10 59.10 59.01 59.05 89,264 -0.05(-0.09%)
Feb 10, 2010 59.19 59.19 58.97 59.10 71,223 -0.06(-0.11%)
Feb 09, 2010 59.19 59.21 59.12 59.16 85,790 -0.05(-0.09%)
Feb 08, 2010 59.32 59.32 59.09 59.22 48,561 -0.02(-0.03%)
Feb 05, 2010 59.34 59.36 59.12 59.23 88,332 -0.01(-0.02%)
Feb 04, 2010 59.23 59.25 59.14 59.24 30,324 +0.13(+0.22%)
Feb 03, 2010 59.12 59.12 59.06 59.11 64,319 -0.03(-0.06%)
Feb 02, 2010 59.15 59.16 59.09 59.15 53,915 -0.01(-0.02%)
Feb 01, 2010 59.29 59.29 59.11 59.16 33,065 +0.02(+0.03%)
Jan 29, 2010 59.07 59.18 59.06 59.14 45,919 -0.06(-0.11%)
Jan 28, 2010 59.26 59.26 59.16 59.20 102,241 -0.02(-0.04%)
Jan 27, 2010 59.31 59.31 59.19 59.22 94,508 -0.07(-0.12%)
Jan 26, 2010 59.34 59.34 59.25 59.29 230,401 -0.01(-0.01%)
Jan 25, 2010 59.36 59.36 59.28 59.30 58,713 +0.01(+0.01%)
Jan 22, 2010 59.29 59.30 59.27 59.29 88,023 -0.01(-0.01%)
Jan 21, 2010 59.28 59.34 59.17 59.30 207,764 +0.08(+0.13%)
Jan 20, 2010 59.26 59.29 59.22 59.22 216,512 +0.10(+0.17%)
Jan 19, 2010 59.20 59.20 59.08 59.12 119,172 -0.21(-0.36%)
Jan 15, 2010 59.29 59.34 59.34 59.34 43,804 +0.08(+0.13%)
Jan 14, 2010 59.36 59.36 59.08 59.26 62,801 +0.14(+0.24%)
Jan 13, 2010 59.22 59.23 59.08 59.12 53,181 -0.01(-0.01%)
Jan 12, 2010 59.28 59.28 59.12 59.12 42,959 +0.01(+0.01%)
Jan 11, 2010 59.15 59.15 59.09 59.12 40,726 +0.05(+0.09%)
Jan 08, 2010 59.08 59.08 59.01 59.06 139,836 +0.05(+0.09%)
Jan 07, 2010 59.08 59.08 58.89 59.01 198,080 -0.05(-0.08%)
Jan 06, 2010 58.99 59.06 58.85 59.06 26,800 +0.18(+0.30%)
Jan 05, 2010 58.82 58.94 58.80 58.88 99,307 +0.09(+0.15%)
Jan 04, 2010 58.73 58.80 58.66 58.80 78,505 +0.16(+0.27%)
Dec 31, 2009 58.59 58.64 58.64 58.64 24,407 -0.05(-0.09%)
Dec 30, 2009 58.64 58.70 58.64 58.70 25,522 +0.00(+0.01%)
Dec 29, 2009 58.68 58.70 57.79 58.69 67,805 +0.01(+0.02%)
Dec 28, 2009 58.70 58.73 58.65 58.68 56,327 -0.04(-0.07%)
Dec 24, 2009 58.86 58.87 58.71 58.72 26,724 -0.21(-0.35%)
Dec 23, 2009 58.92 59.01 58.88 58.93 101,163 -0.09(-0.15%)
Dec 22, 2009 58.98 59.05 58.93 59.01 148,647 -0.01(-0.01%)
Dec 21, 2009 59.15 59.15 58.98 59.02 40,702 -0.08(-0.13%)
Dec 18, 2009 59.23 59.24 59.10 59.10 15,064 -0.06(-0.11%)
Dec 17, 2009 59.19 59.25 59.16 59.16 105,942 +0.04(+0.07%)
Dec 16, 2009 59.12 59.24 59.07 59.12 218,028 +0.16(+0.26%)
Dec 15, 2009 58.98 59.06 58.91 58.97 85,082 -0.10(-0.18%)
Dec 14, 2009 59.09 59.15 59.04 59.07 37,288 +0.01(+0.02%)
Dec 11, 2009 59.11 59.12 59.02 59.06 34,041 -0.02(-0.03%)
Dec 10, 2009 59.08 59.10 59.03 59.08 42,366 -0.04(-0.07%)
Dec 09, 2009 59.15 59.15 59.11 59.12 20,092 -0.01(-0.01%)
Dec 08, 2009 59.03 59.13 58.94 59.12 60,097 +0.23(+0.40%)
Dec 07, 2009 58.83 58.90 58.77 58.89 15,076 +0.08(+0.13%)
Dec 04, 2009 58.82 58.83 58.73 58.81 58,639 -0.16(-0.28%)
Dec 03, 2009 58.81 58.98 58.81 58.98 23,965 +0.09(+0.15%)
Dec 02, 2009 58.97 58.97 58.88 58.89 16,721 -0.05(-0.09%)
Dec 01, 2009 58.94 59.01 58.93 58.94 22,560 +0.02(+0.04%)
Nov 30, 2009 58.84 58.92 58.84 58.92 21,202 +0.00(+0.00%)
Nov 27, 2009 58.93 58.93 58.87 58.92 8,134 +0.01(+0.01%)
Nov 25, 2009 58.81 58.91 58.79 58.91 25,496 +0.10(+0.17%)
Nov 24, 2009 58.68 58.81 58.62 58.81 52,666 +0.23(+0.39%)
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.