VCSH - Vanguard Short-Term Corporate Bond Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201878.08078.14078.06078.08078.0801,431,200
Apr 20, 201878.15078.17078.07078.08078.0801,131,000
Apr 19, 201878.20078.20078.15078.18078.1801,611,500
Apr 18, 201878.27078.27078.18078.19078.1901,122,500
Apr 17, 201878.30078.33078.29078.32078.3201,828,100
Apr 16, 201878.22078.32078.22078.32078.3201,827,500
Apr 13, 201878.25078.29078.23078.27078.270817,300
Apr 12, 201878.34078.34078.28078.29078.290932,200
Apr 11, 201878.34078.38078.32078.34078.3401,148,600
Apr 10, 201878.37078.38078.32078.35078.350937,400
Apr 09, 201878.37078.38078.31078.38078.3801,094,400
Apr 06, 201878.32078.40078.30078.36078.3601,455,600
Apr 05, 201878.30078.30078.25078.29078.2902,504,300
Apr 04, 201878.29078.33078.26078.33078.3305,942,000
Apr 03, 201878.23078.28078.22078.27078.2704,486,200
Apr 02, 201878.25078.28078.20078.23078.2302,707,900
Apr 02, 20180.183 Dividend
Mar 29, 201878.34078.43078.33078.43078.2471,700,600
Mar 28, 201878.37078.39078.30078.34078.1571,946,700
Mar 27, 201878.25078.35078.22078.32078.1371,321,500
Mar 26, 201878.24078.27078.19078.21078.0281,024,900
Mar 23, 201878.22078.27078.21078.24078.0571,502,300
Mar 22, 201878.25078.31078.22078.23078.0472,243,300
Mar 21, 201878.14078.23078.07078.22078.0371,238,900
Mar 20, 201878.21078.23078.18078.18077.9981,546,900
Mar 19, 201878.25078.30078.25078.26078.077933,000
Mar 16, 201878.29078.31078.27078.31078.1271,151,300
Mar 15, 201878.34078.35078.29078.30078.1171,505,000
Mar 14, 201878.29078.37078.26078.32078.1371,269,600
Mar 13, 201878.33078.34078.30078.34078.1572,435,100
Mar 12, 201878.33078.34078.31078.32078.137887,700
Mar 09, 201878.33078.35078.31078.32078.1371,609,200
Mar 08, 201878.38078.40078.35078.35078.1672,190,100
Mar 07, 201878.37078.37078.30078.33078.1471,541,500
Mar 06, 201878.38078.40078.32078.32078.1371,314,500
Mar 05, 201878.42078.43078.34078.41078.2272,460,700
Mar 02, 201878.36078.39078.32078.33078.1471,426,700
Mar 01, 201878.36078.44078.32078.41078.2272,371,300
Mar 01, 20180.142 Dividend
Feb 28, 201878.45078.49078.45078.46078.1351,733,800
Feb 27, 201878.58078.59078.40078.43078.1053,963,900
Feb 26, 201878.61078.61078.54078.55078.2252,919,900
Feb 23, 201878.49078.54078.47078.52078.1951,358,200
Feb 22, 201878.46078.50078.44078.48078.1551,522,700
Feb 21, 201878.45078.52078.41078.43078.1052,083,600
Feb 20, 201878.49078.50078.44078.48078.1551,575,200
Feb 16, 201878.53078.56078.52078.52078.1951,270,100
Feb 15, 201878.50078.57078.50078.51078.1851,605,300
Feb 14, 201878.52078.54078.47078.49078.1651,904,900
Feb 13, 201878.67078.70078.62078.65078.3241,503,000
Feb 12, 201878.73078.74078.69078.70078.3741,288,700
Feb 09, 201878.73078.84078.70078.74078.4142,033,700
Feb 08, 201878.77078.79078.72078.78078.4542,072,900
Feb 07, 201878.83078.89078.75078.79078.4642,237,400
Feb 06, 201878.95078.96078.81078.84078.5142,850,800
Feb 05, 201878.80079.00078.80078.92078.5933,936,300
Feb 02, 201878.82078.84078.72078.79078.4641,608,100
Feb 01, 201878.92078.95078.80078.82078.4941,810,400
Feb 01, 20180.143 Dividend
Jan 31, 201879.06079.08079.00079.03078.5601,263,800
Jan 30, 201879.11079.11079.02079.03078.5602,583,700
Jan 29, 201879.06079.08079.01079.05078.5802,004,200
Jan 26, 201879.11079.11079.05079.07078.6001,138,400
Jan 25, 201879.11079.19079.08079.19078.7202,087,700
Jan 24, 201879.13079.15079.11079.13078.6601,083,000
Jan 23, 201879.11079.15079.10079.14078.6701,259,100
Jan 22, 201879.07079.10079.05079.05078.5802,985,500
Jan 19, 201879.10079.10079.03079.04078.5701,561,000
Jan 18, 201879.07079.12079.07079.11078.6401,669,400
Jan 17, 201879.21079.22079.15079.15078.6801,476,400
Jan 16, 201879.27079.27079.19079.22078.7492,273,200
Jan 12, 201879.21079.27079.20079.26078.7891,548,900
Jan 11, 201879.24079.30079.24079.27078.7991,686,300
Jan 10, 201879.19079.28079.19079.27078.7992,382,200
Jan 09, 201879.27079.28079.24079.26078.7891,718,100
Jan 08, 201879.28079.28079.23079.27078.7991,764,900
Jan 05, 201879.28079.28079.19079.26078.7892,285,900
Jan 04, 201879.26079.28079.21079.24078.7691,439,300
Jan 03, 201879.29079.32079.27079.28078.8091,533,100
Jan 02, 201879.27079.30079.20079.27078.7991,772,300
Dec 29, 201779.32079.34079.28079.30078.8291,437,400
Dec 28, 201779.30079.31079.26079.29078.8191,795,500
Dec 27, 201779.22079.30079.20079.28078.8091,523,800
Dec 26, 201779.26079.26079.15079.17078.7001,630,800
Dec 26, 20170.173 Dividend
Dec 22, 201779.37079.39079.33079.34078.6971,289,400
Dec 21, 201779.43079.44079.35079.36078.7171,954,500
Dec 20, 201779.38079.44079.36079.43078.7861,978,700
Dec 19, 201779.41079.44079.37079.42078.7762,154,300
Dec 18, 201779.50079.50079.43079.44078.7962,556,000
Dec 15, 201779.45079.49079.43079.46078.8162,022,600
Dec 14, 201779.50079.54079.48079.52078.8751,793,300
Dec 13, 201779.45079.57079.43079.57078.9251,120,400
Dec 12, 201779.44079.46079.41079.43078.7862,160,900
Dec 11, 201779.48079.50079.45079.47078.8262,215,100
Dec 08, 201779.46079.51079.45079.47078.8261,111,700
Dec 07, 201779.47079.52079.46079.50078.8551,619,600
Dec 06, 201779.51079.52079.46079.47078.8263,732,100
Dec 05, 201779.41079.45079.40079.42078.7761,936,400
Dec 04, 201779.40079.45079.40079.43078.7861,916,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...