VCSH - Vanguard Short-Term Corporate Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201878.460078.463578.410078.413378.4133487,218
Aug 20, 201878.440078.450078.380078.420078.4200884,100
Aug 17, 201878.360078.410078.360078.360078.36001,025,300
Aug 16, 201878.300078.360078.300078.310078.3100992,200
Aug 15, 201878.270078.370078.270078.340078.34001,604,200
Aug 14, 201878.240078.310078.240078.250078.2500940,300
Aug 13, 201878.260078.290078.210078.280078.28001,021,400
Aug 10, 201878.160078.260078.150078.230078.23001,407,000
Aug 09, 201878.170078.210078.160078.170078.17001,627,100
Aug 08, 201878.160078.180078.120078.140078.14001,732,500
Aug 07, 201878.200078.200078.150078.150078.15001,319,500
Aug 06, 201878.160078.220078.150078.210078.21001,843,200
Aug 03, 201878.060078.170078.060078.170078.17001,104,500
Aug 02, 201878.020078.070078.000078.030078.03001,117,700
Aug 01, 201877.970078.020077.950078.020078.02004,417,100
Aug 01, 20180.18 Dividend
Jul 31, 201878.200078.200078.150078.160077.98003,309,800
Jul 30, 201878.140078.150078.120078.140077.9600633,500
Jul 27, 201878.160078.180078.140078.140077.9600998,300
Jul 26, 201878.140078.210078.120078.120077.94011,597,400
Jul 25, 201878.140078.170078.100078.110077.93011,190,200
Jul 24, 201878.110078.140078.080078.120077.94011,175,500
Jul 23, 201878.150078.150078.070078.070077.89021,234,300
Jul 20, 201878.160078.180078.130078.130077.9501821,500
Jul 19, 201878.090078.170078.090078.150077.9700956,300
Jul 18, 201878.110078.120078.080078.080077.90021,026,700
Jul 17, 201878.120078.140078.070078.080077.90021,647,000
Jul 16, 201878.100078.110078.050078.080077.90021,877,700
Jul 13, 201878.110078.140078.080078.110077.93011,048,800
Jul 12, 201878.040078.080078.010078.070077.8902720,100
Jul 11, 201878.000078.060077.990078.050077.87031,154,000
Jul 10, 201878.000078.070078.000078.030077.85031,185,700
Jul 09, 201878.030078.070078.020078.040077.86031,036,000
Jul 06, 201878.100078.100078.060078.070077.89021,139,500
Jul 05, 201878.000078.070077.990078.030077.85033,878,700
Jul 03, 201877.940078.000077.900077.970077.7904711,400
Jul 02, 201877.990078.000077.950077.960077.78052,554,500
Jul 02, 20180.165 Dividend
Jun 29, 201878.140078.160078.070078.100077.75553,557,600
Jun 28, 201878.160078.190078.120078.170077.82521,396,200
Jun 27, 201878.140078.200078.110078.190077.84511,026,100
Jun 26, 201878.060078.090078.020078.090077.7456983,000
Jun 25, 201878.060078.060078.000078.000077.6560777,400
Jun 22, 201878.030078.060077.990078.010077.66591,025,500
Jun 21, 201878.000078.060078.000078.010077.6659879,700
Jun 20, 201878.090078.100077.980077.990077.6460908,900
Jun 19, 201878.060078.080078.020078.040077.6958818,600
Jun 18, 201878.050078.050077.990077.990077.64601,005,400
Jun 15, 201878.070078.080078.020078.050077.70572,020,900
Jun 14, 201877.990078.010077.970077.990077.6460874,500
Jun 13, 201877.980078.000077.880077.940077.59621,151,300
Jun 12, 201877.980078.040077.970077.970077.62612,944,100
Jun 11, 201877.990077.990077.930077.960077.6161915,700
Jun 08, 201878.000078.050077.990078.000077.65601,539,600
Jun 07, 201877.930078.090077.930078.030077.68582,296,100
Jun 06, 201877.970077.990077.930077.950077.60621,269,100
Jun 05, 201878.030078.060077.990078.020077.6759955,200
Jun 04, 201878.020078.050077.970077.970077.6261938,700
Jun 01, 201878.040078.080078.010078.040077.6958859,400
Jun 01, 20180.174 Dividend
May 31, 201878.370078.380078.270078.290077.77154,030,300
May 30, 201878.430078.500078.360078.410077.89074,098,500
May 29, 201878.320078.550078.300078.490077.97011,093,000
May 25, 201878.240078.280078.210078.240077.72181,451,100
May 24, 201878.160078.200078.160078.190077.67211,003,900
May 23, 201878.050078.120078.000078.110077.59261,188,400
May 22, 201878.000078.000077.960077.960077.4436964,200
May 21, 201877.960078.000077.950077.990077.4734790,900
May 18, 201877.920078.010077.920078.000077.48341,819,300
May 17, 201877.890077.930077.870077.890077.37411,178,700
May 16, 201877.900077.920077.840077.850077.3344885,300
May 15, 201877.940077.940077.860077.880077.36421,026,600
May 14, 201878.000078.020077.980078.000077.4834780,800
May 11, 201878.030078.060078.010078.040077.5231807,800
May 10, 201878.030078.050078.010078.050077.5331885,500
May 09, 201877.990078.020077.980078.000077.48341,048,400
May 08, 201878.020078.040078.000078.030077.5132912,600
May 07, 201878.030078.060078.030078.060077.5430842,300
May 04, 201878.040078.060078.000078.040077.5231866,000
May 03, 201878.060078.070078.020078.050077.53311,442,100
May 02, 201877.960078.010077.940077.980077.4635999,300
May 01, 201878.000078.020077.920077.940077.4238760,500
May 01, 20180.158 Dividend
Apr 30, 201878.140078.170078.130078.160077.48541,747,700
Apr 27, 201878.120078.140078.100078.120077.44571,224,300
Apr 26, 201878.100078.130078.070078.130077.45562,225,500
Apr 25, 201878.070078.080078.040078.040077.36641,597,700
Apr 24, 201878.060078.110078.060078.090077.41601,131,500
Apr 23, 201878.080078.140078.060078.080077.40611,431,200
Apr 20, 201878.150078.170078.070078.080077.40611,131,000
Apr 19, 201878.200078.200078.150078.180077.50521,611,500
Apr 18, 201878.270078.270078.180078.190077.51511,122,500
Apr 17, 201878.300078.330078.290078.320077.64401,828,100
Apr 16, 201878.220078.320078.220078.320077.64401,827,500
Apr 13, 201878.250078.290078.230078.270077.5944817,300
Apr 12, 201878.340078.340078.280078.290077.6142932,200
Apr 11, 201878.340078.380078.320078.340077.66381,148,600
Apr 10, 201878.370078.380078.320078.350077.6737937,400
Apr 09, 201878.370078.380078.310078.380077.70351,094,400
Apr 06, 201878.320078.400078.300078.360077.68361,455,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...