Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.69 72.78 72.68 72.76 1,523,861 +0.02(+0.02%)
Sep 27, 2019 72.68 72.76 72.68 72.75 984,096 +0.05(+0.07%)
Sep 26, 2019 72.72 72.74 72.68 72.69 1,238,123 +0.03(+0.04%)
Sep 25, 2019 72.76 72.76 72.62 72.67 1,630,762 -0.10(-0.14%)
Sep 24, 2019 72.69 72.80 72.65 72.76 1,166,122 +0.12(+0.16%)
Sep 23, 2019 72.67 72.72 72.64 72.65 2,964,357 +0.01(+0.01%)
Sep 20, 2019 72.54 72.64 72.51 72.64 1,208,539 +0.13(+0.19%)
Sep 19, 2019 72.55 72.55 72.50 72.50 1,550,251 +0.04(+0.05%)
Sep 18, 2019 72.54 72.60 72.42 72.47 1,328,803 +0.03(+0.04%)
Sep 17, 2019 72.38 72.48 72.37 72.44 1,304,515 +0.05(+0.07%)
Sep 16, 2019 72.36 72.40 72.33 72.39 1,014,747 +0.09(+0.12%)
Sep 13, 2019 72.40 72.40 72.28 72.30 1,173,452 -0.13(-0.17%)
Sep 12, 2019 72.55 72.56 72.42 72.42 1,303,926 -0.05(-0.07%)
Sep 11, 2019 72.50 72.53 72.47 72.48 1,209,677 -0.04(-0.05%)
Sep 10, 2019 72.63 72.63 72.48 72.51 1,271,727 -0.15(-0.21%)
Sep 09, 2019 72.68 72.70 72.65 72.67 1,110,978 -0.11(-0.15%)
Sep 06, 2019 72.76 72.78 72.72 72.77 1,507,276 +0.05(+0.07%)
Sep 05, 2019 72.83 72.85 72.67 72.72 1,379,548 -0.19(-0.26%)
Sep 04, 2019 72.85 72.93 72.84 72.91 1,674,116 +0.09(+0.12%)
Sep 03, 2019 72.77 72.88 72.73 72.82 2,263,480 +0.02(+0.03%)
Aug 30, 2019 72.76 72.81 72.72 72.80 1,976,185 +0.05(+0.07%)
Aug 29, 2019 72.80 72.80 72.73 72.74 1,564,613 -0.06(-0.09%)
Aug 28, 2019 72.78 72.82 72.78 72.80 1,708,627 +0.04(+0.05%)
Aug 27, 2019 72.71 72.78 72.70 72.77 966,443 +0.06(+0.09%)
Aug 26, 2019 72.71 72.74 72.65 72.71 980,447 +0.01(+0.01%)
Aug 23, 2019 72.62 72.74 72.55 72.70 1,331,153 +0.13(+0.17%)
Aug 22, 2019 72.62 72.65 72.57 72.57 1,220,149 -0.04(-0.06%)
Aug 21, 2019 72.63 72.66 72.59 72.62 1,141,220 -0.04(-0.05%)
Aug 20, 2019 72.63 72.65 72.63 72.65 1,215,739 +0.11(+0.15%)
Aug 19, 2019 72.57 72.58 72.53 72.54 931,354 -0.06(-0.09%)
Aug 16, 2019 72.54 72.61 72.50 72.61 1,877,147 +0.03(+0.04%)
Aug 15, 2019 72.45 72.58 72.43 72.58 1,826,346 +0.18(+0.25%)
Aug 14, 2019 72.43 72.46 72.38 72.40 1,182,310 +0.04(+0.05%)
Aug 13, 2019 72.44 72.47 72.35 72.37 845,401 -0.12(-0.16%)
Aug 12, 2019 72.42 72.49 72.41 72.48 1,113,422 +0.11(+0.15%)
Aug 09, 2019 72.45 72.45 72.32 72.37 1,555,468 -0.04(-0.05%)
Aug 08, 2019 72.40 72.46 72.37 72.41 1,439,858 -0.03(-0.04%)
Aug 07, 2019 72.53 72.56 72.41 72.44 1,288,138 +0.00(+0.00%)
Aug 06, 2019 72.42 72.44 72.35 72.44 2,334,994 +0.04(+0.05%)
Aug 05, 2019 72.34 72.41 72.29 72.40 2,888,599 +0.17(+0.24%)
Aug 02, 2019 72.23 72.26 72.19 72.23 1,099,245 -0.02(-0.02%)
Aug 01, 2019 72.04 72.27 72.03 72.25 1,506,653 +0.26(+0.36%)
Jul 31, 2019 72.04 72.09 71.88 71.99 1,378,527 +0.00(+0.00%)
Jul 30, 2019 72.03 72.03 71.97 71.99 942,839 -0.04(-0.05%)
Jul 29, 2019 72.04 72.05 72.02 72.03 1,034,932 +0.00(+0.00%)
Jul 26, 2019 72.01 72.03 71.96 72.03 1,595,074 +0.03(+0.04%)
Jul 25, 2019 72.05 72.05 71.95 72.00 1,250,525 -0.04(-0.06%)
Jul 24, 2019 72.05 72.08 72.03 72.05 1,454,256 +0.02(+0.03%)
Jul 23, 2019 72.01 72.03 71.99 72.02 1,315,765 +0.00(+0.00%)
Jul 22, 2019 72.02 72.04 72.01 72.02 965,818 +0.04(+0.06%)
Jul 19, 2019 72.00 72.01 71.94 71.98 1,918,701 -0.06(-0.09%)
Jul 18, 2019 71.92 72.06 71.91 72.05 1,746,116 +0.10(+0.14%)
Jul 17, 2019 71.88 71.95 71.85 71.95 2,109,946 +0.13(+0.19%)
Jul 16, 2019 71.84 71.85 71.78 71.81 1,179,693 -0.10(-0.14%)
Jul 15, 2019 71.85 71.91 71.85 71.91 924,562 +0.05(+0.07%)
Jul 12, 2019 71.83 71.88 71.81 71.86 1,327,531 +0.04(+0.06%)
Jul 11, 2019 71.88 71.89 71.81 71.81 1,220,364 -0.05(-0.07%)
Jul 10, 2019 71.84 71.89 71.81 71.87 860,973 +0.11(+0.15%)
Jul 09, 2019 71.80 71.80 71.75 71.76 1,066,607 -0.03(-0.04%)
Jul 08, 2019 71.84 71.86 71.76 71.79 1,154,781 -0.06(-0.09%)
Jul 05, 2019 71.89 71.89 71.77 71.85 1,180,214 -0.15(-0.21%)
Jul 03, 2019 72.00 72.02 71.98 72.00 1,024,165 +0.02(+0.02%)
Jul 02, 2019 71.94 72.00 71.92 71.98 1,793,286 +0.11(+0.15%)
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.