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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201980.8180.8180.7580.7780.77413,717
Sep 18, 201980.8080.8780.6780.7280.721,193,000
Sep 17, 201980.6280.7380.6180.6980.691,171,200
Sep 16, 201980.6080.6480.5680.6380.63911,000
Sep 13, 201980.6480.6480.5180.5380.531,053,500
Sep 12, 201980.8180.8280.6680.6780.671,170,600
Sep 11, 201980.7580.7980.7280.7380.731,085,600
Sep 10, 201980.9080.9080.7380.7780.771,141,700
Sep 09, 201980.9680.9880.9280.9480.94997,400
Sep 06, 201981.0581.0781.0081.0681.061,353,300
Sep 05, 201981.1281.1480.9481.0081.001,238,500
Sep 04, 201981.1581.2381.1381.2181.211,503,000
Sep 03, 201981.0681.1881.0281.1181.112,032,100
Sep 03, 20190.196 Dividend
Aug 30, 201981.2481.3081.2081.2881.081,770,000
Aug 29, 201981.2881.2981.2181.2281.021,401,300
Aug 28, 201981.2681.3181.2681.2981.091,530,300
Aug 27, 201981.1981.2681.1781.2581.05865,600
Aug 26, 201981.1881.2281.1281.1880.98878,100
Aug 23, 201981.0881.2281.0181.1780.971,192,300
Aug 22, 201981.0881.1281.0381.0380.831,092,800
Aug 21, 201981.0981.1381.0581.0880.881,022,100
Aug 20, 201981.0981.1281.0981.1280.921,088,800
Aug 19, 201981.0381.0480.9881.0080.80834,100
Aug 16, 201980.9981.0780.9581.0780.871,679,100
Aug 15, 201980.8981.0480.8881.0480.841,635,700
Aug 14, 201980.8780.9180.8280.8480.651,058,800
Aug 13, 201980.8880.9280.7880.8080.61757,200
Aug 12, 201980.8680.9480.8580.9380.73997,200
Aug 09, 201980.8980.8980.7580.8180.621,393,100
Aug 08, 201980.8480.9080.8080.8580.661,289,600
Aug 07, 201980.9881.0280.8580.8880.681,153,700
Aug 06, 201980.8680.8880.7880.8880.682,091,300
Aug 05, 201980.7780.8580.7280.8480.652,587,100
Aug 02, 201980.6580.6880.6080.6580.46984,500
Aug 01, 201980.4480.6980.4380.6780.481,349,400
Aug 01, 20190.207 Dividend
Jul 31, 201980.6480.7080.4780.5980.191,231,500
Jul 30, 201980.6380.6380.5680.5980.19842,200
Jul 29, 201980.6480.6580.6280.6380.23924,500
Jul 26, 201980.6180.6380.5580.6380.231,424,900
Jul 25, 201980.6580.6580.5580.6080.201,117,100
Jul 24, 201980.6680.6980.6380.6580.251,299,100
Jul 23, 201980.6180.6380.5980.6380.231,175,400
Jul 22, 201980.6280.6480.6180.6380.23862,800
Jul 19, 201980.6080.6180.5380.5880.181,713,800
Jul 18, 201980.5180.6780.5080.6580.251,559,700
Jul 17, 201980.4680.5480.4380.5480.141,884,800
Jul 16, 201980.4280.4380.3580.3979.991,053,800
Jul 15, 201980.4380.5080.4380.5080.10825,900
Jul 12, 201980.4180.4680.3980.4480.041,185,900
Jul 11, 201980.4680.4880.3980.3979.991,090,200
Jul 10, 201980.4280.4880.3980.4580.05769,100
Jul 09, 201980.3780.3880.3280.3379.93952,800
Jul 08, 201980.4280.4480.3380.3679.961,031,500
Jul 05, 201980.4880.4880.3580.4380.031,054,300
Jul 03, 201980.6080.6280.5880.6080.20914,900
Jul 02, 201980.5380.6080.5180.5880.181,602,000
Jul 01, 201980.5580.5880.4480.5380.135,018,400
Jul 01, 20190.192 Dividend
Jun 28, 201980.6680.7180.6480.6880.091,470,300
Jun 27, 201980.6280.6880.6080.6880.092,233,700
Jun 26, 201980.6480.6780.5680.5980.001,821,100
Jun 25, 201980.6880.7380.6180.6980.101,342,200
Jun 24, 201980.6480.6880.6180.6880.091,037,700
Jun 21, 201980.5780.5880.5180.5879.99879,700
Jun 20, 201980.6880.7180.6180.6380.041,476,600
Jun 19, 201980.2980.5880.2580.5579.961,758,400
Jun 18, 201980.3780.4280.3180.3579.761,350,500
Jun 17, 201980.2380.2780.2180.2479.651,580,500
Jun 14, 201980.2380.2780.2180.2379.641,845,200
Jun 13, 201980.2080.3180.1780.2879.692,345,700
Jun 12, 201980.1480.1980.1380.1779.58966,400
Jun 11, 201980.0980.1180.0780.1079.511,164,800
Jun 10, 201980.1280.1480.1180.1479.55791,200
Jun 07, 201980.2480.2880.1680.2079.611,189,400
Jun 06, 201980.1480.1780.0780.0979.501,543,300
Jun 05, 201980.2080.2580.1380.1379.545,086,700
Jun 04, 201980.0180.0879.9780.0479.451,403,100
Jun 03, 201980.0280.1279.9480.1279.534,272,500
Jun 03, 20190.207 Dividend
May 31, 201980.0080.1579.9980.1279.332,479,300
May 30, 201979.8880.0079.8479.9879.192,473,200
May 29, 201979.8479.9079.8479.8679.071,648,000
May 28, 201979.8179.8379.7579.8379.041,221,600
May 24, 201979.7579.8079.7279.7578.96986,100
May 23, 201979.6779.7679.6579.7678.971,452,500
May 22, 201979.6179.6579.6079.6378.841,200,400
May 21, 201979.6179.6479.5879.6078.811,190,000
May 20, 201979.6979.7179.6379.6578.86871,500
May 17, 201979.7479.7479.6579.7078.91867,600
May 16, 201979.6979.7279.6479.6878.893,347,300
May 15, 201979.7679.7779.6879.7378.941,849,600
May 14, 201979.6679.6879.6279.6578.861,715,700
May 13, 201979.6679.7079.6579.6578.861,031,000
May 10, 201979.5779.5979.5379.5778.781,844,700
May 09, 201979.6079.6079.5479.5578.761,533,900
May 08, 201979.5979.6079.4979.5078.711,975,600
May 07, 201979.5979.6079.5679.5678.77971,700
May 06, 201979.5479.5679.5079.5478.751,572,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...