VCSH - Vanguard Short-Term Corporate Bond Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201980.2380.2780.2180.2380.231,845,200
Jun 13, 201980.2080.3180.1780.2880.282,345,700
Jun 12, 201980.1480.1980.1380.1780.17966,400
Jun 11, 201980.0980.1180.0780.1080.101,164,800
Jun 10, 201980.1280.1480.1180.1480.14791,200
Jun 07, 201980.2480.2880.1680.2080.201,189,400
Jun 06, 201980.1480.1780.0780.0980.091,543,300
Jun 05, 201980.2080.2580.1380.1380.135,086,700
Jun 04, 201980.0180.0879.9780.0480.041,403,100
Jun 03, 201980.0280.1279.9480.1280.124,272,500
Jun 03, 20190.207 Dividend
May 31, 201980.0080.1579.9980.1279.912,479,300
May 30, 201979.8880.0079.8479.9879.772,473,200
May 29, 201979.8479.9079.8479.8679.651,648,000
May 28, 201979.8179.8379.7579.8379.621,221,600
May 24, 201979.7579.8079.7279.7579.54986,100
May 23, 201979.6779.7679.6579.7679.551,452,500
May 22, 201979.6179.6579.6079.6379.421,200,400
May 21, 201979.6179.6479.5879.6079.391,190,000
May 20, 201979.6979.7179.6379.6579.44871,500
May 17, 201979.7479.7479.6579.7079.49867,600
May 16, 201979.6979.7279.6479.6879.473,347,300
May 15, 201979.7679.7779.6879.7379.521,849,600
May 14, 201979.6679.6879.6279.6579.441,715,700
May 13, 201979.6679.7079.6579.6579.441,031,000
May 10, 201979.5779.5979.5379.5779.361,844,700
May 09, 201979.6079.6079.5479.5579.341,533,900
May 08, 201979.5979.6079.4979.5079.291,975,600
May 07, 201979.5979.6079.5679.5679.35971,700
May 06, 201979.5479.5679.5079.5479.331,572,200
May 03, 201979.4079.5079.4079.4679.253,922,900
May 02, 201979.4679.4779.3779.3979.181,852,100
May 01, 201979.5479.6879.4679.4679.251,004,600
May 01, 20190.191 Dividend
Apr 30, 201979.6779.7379.6579.7379.333,050,800
Apr 29, 201979.6979.6979.6179.6379.231,013,300
Apr 26, 201979.6979.7179.6879.7179.311,002,700
Apr 25, 201979.5979.6079.5679.5779.17793,400
Apr 24, 201979.5979.6279.5779.5979.191,005,300
Apr 23, 201979.4879.5279.4579.5279.122,254,300
Apr 22, 201979.4379.4379.3979.4179.021,271,000
Apr 18, 201979.4379.4679.3779.4379.032,294,500
Apr 17, 201979.4079.4279.3579.4079.013,393,200
Apr 16, 201979.4579.4579.4079.4079.01898,300
Apr 15, 201979.4679.4879.4379.4479.041,165,200
Apr 12, 201979.4479.4779.4179.4779.071,562,400
Apr 11, 201979.5079.5679.4979.5079.101,144,900
Apr 10, 201979.4979.5579.4779.5579.152,054,100
Apr 09, 201979.4279.4879.4279.4679.061,343,500
Apr 08, 201979.4179.4279.3879.4079.01957,300
Apr 05, 201979.3879.4479.2679.3878.992,048,400
Apr 04, 201979.4179.4179.3579.3778.981,822,400
Apr 03, 201979.4079.4279.3579.3578.962,545,300
Apr 02, 201979.4179.4379.3979.4179.023,677,000
Apr 01, 201979.5079.5179.1579.3578.962,870,500
Apr 01, 20190.215 Dividend
Mar 29, 201979.6979.7679.6879.7679.152,375,800
Mar 28, 201979.7979.8179.7579.7679.151,564,400
Mar 27, 201979.8479.8879.7979.7979.181,575,700
Mar 26, 201979.7479.7979.6779.7679.155,714,300
Mar 25, 201979.6779.8079.6479.7679.151,176,600
Mar 22, 201979.5579.6679.5179.6379.021,624,800
Mar 21, 201979.4879.6279.4579.4778.861,808,700
Mar 20, 201979.2779.4879.2679.4878.871,421,600
Mar 19, 201979.2479.2879.2479.2678.651,522,700
Mar 18, 201979.2579.2879.2379.2478.631,095,600
Mar 15, 201979.2579.2879.2179.2778.661,493,500
Mar 14, 201979.2179.2378.9979.1778.561,293,800
Mar 13, 201979.1679.2079.1479.2078.591,011,700
Mar 12, 201979.1279.1879.1279.1678.551,255,800
Mar 11, 201979.1179.1179.0679.1178.501,256,000
Mar 08, 201979.0779.1279.0379.1078.491,247,400
Mar 07, 201979.0379.1079.0079.1078.491,897,600
Mar 06, 201978.9078.9878.8878.9778.371,174,200
Mar 05, 201978.8578.9378.7278.9078.302,505,400
Mar 04, 201978.8578.8878.8278.8778.271,201,800
Mar 01, 201978.8878.8878.7978.8078.203,545,300
Mar 01, 20190.174 Dividend
Feb 28, 201979.0579.0778.9979.0178.233,845,800
Feb 27, 201979.0479.1079.0179.0378.251,787,200
Feb 26, 201979.0479.0779.0179.0678.281,788,100
Feb 25, 201978.9479.0078.9378.9678.182,289,100
Feb 22, 201978.9478.9978.9278.9978.212,755,500
Feb 21, 201978.8578.9178.8378.9078.121,196,500
Feb 20, 201978.9378.9378.8878.9078.121,561,300
Feb 19, 201978.8878.9178.8678.9078.121,245,800
Feb 15, 201978.8278.8578.8178.8578.07933,100
Feb 14, 201978.8878.9078.8078.8478.061,457,600
Feb 13, 201978.7878.8078.7478.7677.981,554,800
Feb 12, 201978.8278.8478.8078.8378.051,275,000
Feb 11, 201978.8178.8378.7978.8178.031,531,500
Feb 08, 201978.8278.8678.7778.8578.071,519,100
Feb 07, 201978.8078.8378.7578.7978.011,513,400
Feb 06, 201978.8078.8278.7578.7577.981,962,600
Feb 05, 201978.7378.7978.7078.7677.983,019,400
Feb 04, 201978.6678.7078.6478.6977.921,230,400
Feb 01, 201978.7478.8178.6778.7277.953,157,100
Feb 01, 20190.169 Dividend
Jan 31, 201978.9178.9878.8578.9878.043,433,500
Jan 30, 201978.6478.8278.6378.8177.871,872,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...