Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

77.13 +0.14 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 62.39 62.39 62.32 62.38 0 +0.03(+0.05%)
Nov 27, 2013 62.43 62.43 62.34 62.35 0 -0.05(-0.07%)
Nov 26, 2013 62.34 62.42 62.29 62.40 0 +0.10(+0.16%)
Nov 25, 2013 62.33 62.33 62.26 62.30 0 +0.02(+0.03%)
Nov 22, 2013 62.24 62.30 62.24 62.28 0 -0.02(-0.03%)
Nov 21, 2013 62.26 62.31 62.22 62.30 0 +0.05(+0.07%)
Nov 20, 2013 62.25 62.28 62.21 62.25 0 +0.02(+0.03%)
Nov 19, 2013 62.24 62.25 62.22 62.24 0 -0.04(-0.06%)
Nov 18, 2013 62.24 62.28 62.23 62.28 0 +0.04(+0.06%)
Nov 15, 2013 62.24 62.24 62.19 62.24 0 +0.02(+0.02%)
Nov 14, 2013 62.12 62.22 62.12 62.22 0 +0.14(+0.23%)
Nov 12, 2013 62.13 62.13 62.05 62.08 0 -0.05(-0.08%)
Nov 11, 2013 62.16 62.17 62.10 62.13 0 +0.00(+0.00%)
Nov 08, 2013 62.13 62.14 62.08 62.13 0 -0.10(-0.16%)
Nov 07, 2013 62.30 62.30 62.22 62.23 0 -0.03(-0.05%)
Nov 06, 2013 62.24 62.27 62.19 62.26 0 +0.09(+0.14%)
Nov 05, 2013 62.16 62.18 62.11 62.17 0 -0.01(-0.01%)
Nov 04, 2013 62.14 62.18 62.14 62.18 0 +0.04(+0.06%)
Nov 01, 2013 62.22 62.22 62.10 62.14 0 -0.07(-0.11%)
Oct 31, 2013 62.22 62.24 62.14 62.21 0 +0.00(+0.00%)
Oct 30, 2013 62.21 62.26 62.16 62.21 0 +0.05(+0.07%)
Oct 29, 2013 62.14 62.17 62.12 62.17 0 +0.04(+0.06%)
Oct 28, 2013 62.11 62.14 62.10 62.13 0 +0.02(+0.04%)
Oct 25, 2013 62.09 62.11 62.04 62.10 0 +0.04(+0.06%)
Oct 24, 2013 62.09 62.10 62.02 62.06 0 +0.02(+0.03%)
Oct 23, 2013 62.06 62.08 62.02 62.05 0 +0.02(+0.04%)
Oct 22, 2013 62.03 62.06 61.98 62.03 0 +0.11(+0.18%)
Oct 21, 2013 61.97 61.98 61.89 61.92 0 -0.02(-0.04%)
Oct 18, 2013 61.98 61.99 61.91 61.94 499,759 +0.04(+0.06%)
Oct 17, 2013 61.82 61.92 61.82 61.90 0 +0.08(+0.13%)
Oct 16, 2013 61.79 61.85 61.76 61.82 0 +0.05(+0.09%)
Oct 15, 2013 61.80 61.81 61.75 61.77 0 +0.05(+0.09%)
Oct 14, 2013 61.76 61.79 61.70 61.72 0 -0.06(-0.10%)
Oct 11, 2013 61.72 61.78 61.68 61.78 0 +0.05(+0.09%)
Oct 10, 2013 61.66 61.73 61.62 61.72 0 +0.06(+0.10%)
Oct 09, 2013 61.72 61.72 61.65 61.66 0 +0.00(+0.00%)
Oct 08, 2013 61.66 61.70 61.63 61.66 0 -0.03(-0.05%)
Oct 07, 2013 61.75 61.75 61.67 61.69 0 +0.02(+0.04%)
Oct 04, 2013 61.71 61.74 61.65 61.67 0 -0.03(-0.04%)
Oct 03, 2013 61.70 61.77 61.68 61.70 0 +0.00(+0.01%)
Oct 02, 2013 61.68 61.74 61.66 61.69 0 +0.09(+0.14%)
Oct 01, 2013 61.73 61.79 61.59 61.61 2,753,161 -0.14(-0.23%)
Sep 27, 2013 61.72 61.79 61.72 61.75 0 +0.00(+0.01%)
Sep 26, 2013 61.75 61.76 61.66 61.74 0 -0.03(-0.06%)
Sep 25, 2013 61.65 61.79 61.65 61.78 0 +0.05(+0.09%)
Sep 24, 2013 61.73 61.73 61.68 61.72 0 +0.05(+0.08%)
Sep 23, 2013 61.69 61.71 61.64 61.68 0 -0.04(-0.06%)
Sep 20, 2013 61.68 61.75 61.62 61.72 0 -0.05(-0.09%)
Sep 19, 2013 61.70 61.77 61.60 61.77 0 +0.09(+0.14%)
Sep 18, 2013 61.33 61.70 61.31 61.68 763,751 +0.31(+0.50%)
Sep 17, 2013 61.43 61.45 61.37 61.37 0 +0.01(+0.01%)
Sep 16, 2013 61.44 61.45 61.37 61.37 0 +0.08(+0.13%)
Sep 13, 2013 61.22 61.29 61.22 61.29 0 +0.05(+0.09%)
Sep 12, 2013 61.30 61.31 61.24 61.24 0 +0.01(+0.01%)
Sep 11, 2013 61.17 61.27 61.15 61.23 0 +0.06(+0.10%)
Sep 10, 2013 61.15 61.19 61.11 61.17 0 +0.02(+0.03%)
Sep 09, 2013 61.18 61.24 61.15 61.15 0 +0.06(+0.10%)
Sep 06, 2013 61.12 61.21 61.06 61.09 0 +0.06(+0.10%)
Sep 05, 2013 61.11 61.11 60.98 61.03 0 -0.16(-0.27%)
Sep 04, 2013 61.24 61.29 61.14 61.19 0 -0.09(-0.14%)
Sep 03, 2013 61.41 61.41 61.21 61.27 0 -0.05(-0.08%)
Aug 30, 2013 61.38 61.40 61.32 61.32 0 -0.06(-0.09%)
Aug 29, 2013 61.30 61.39 61.29 61.38 0 +0.01(+0.01%)
Aug 28, 2013 61.31 61.37 61.29 61.37 0 +0.02(+0.03%)
Aug 27, 2013 61.32 61.41 61.29 61.36 1,070,379 +0.07(+0.11%)
Aug 26, 2013 61.26 61.29 61.22 61.29 0 +0.05(+0.09%)
Aug 23, 2013 61.09 61.23 61.05 61.23 0 +0.20(+0.33%)
Aug 22, 2013 61.14 61.17 61.02 61.03 0 -0.10(-0.16%)
Aug 21, 2013 61.26 61.26 61.11 61.13 0 -0.19(-0.30%)
Aug 20, 2013 61.28 61.32 61.22 61.32 0 +0.10(+0.16%)
Aug 19, 2013 61.19 61.26 61.17 61.22 0 -0.02(-0.03%)
Aug 16, 2013 61.27 61.32 61.20 61.23 0 -0.05(-0.09%)
Aug 15, 2013 61.31 61.35 61.23 61.29 618,792 -0.13(-0.21%)
Aug 14, 2013 61.47 61.49 61.40 61.42 0 -0.02(-0.04%)
Aug 13, 2013 61.48 61.48 61.39 61.44 1,189,097 -0.13(-0.21%)
Aug 12, 2013 61.61 61.61 61.54 61.57 734,806 -0.01(-0.01%)
Aug 09, 2013 61.60 61.60 61.55 61.58 404,896 +0.03(+0.05%)
Aug 08, 2013 61.59 61.59 61.54 61.55 430,219 +0.02(+0.04%)
Aug 07, 2013 61.53 61.54 61.49 61.53 583,102 +0.00(+0.00%)
Aug 06, 2013 61.56 61.56 61.44 61.53 841,602 -0.04(-0.06%)
Aug 05, 2013 61.56 61.58 61.52 61.56 604,336 -0.01(-0.01%)
Aug 02, 2013 61.52 61.58 61.47 61.57 510,050 +0.16(+0.26%)
Aug 01, 2013 61.48 61.52 61.37 61.41 570,292 -0.11(-0.18%)
Jul 31, 2013 61.39 61.54 61.36 61.52 0 -0.05(-0.09%)
Jul 30, 2013 61.60 61.61 61.55 61.57 0 +0.00(+0.00%)
Jul 29, 2013 61.61 61.61 61.56 61.57 0 -0.05(-0.08%)
Jul 26, 2013 61.61 61.65 61.56 61.62 0 +0.06(+0.10%)
Jul 25, 2013 61.46 61.56 61.38 61.56 0 +0.02(+0.04%)
Jul 24, 2013 61.60 61.61 61.48 61.53 0 -0.09(-0.15%)
Jul 23, 2013 61.65 61.66 61.57 61.63 0 -0.00(-0.00%)
Jul 22, 2013 61.61 61.64 61.58 61.63 0 +0.00(+0.00%)
Jul 19, 2013 61.58 61.64 61.53 61.63 0 +0.09(+0.15%)
Jul 18, 2013 61.56 61.58 61.49 61.53 0 -0.00(-0.00%)
Jul 17, 2013 61.56 61.57 61.50 61.53 476,840 +0.14(+0.23%)
Jul 16, 2013 61.47 61.48 61.39 61.39 0 -0.06(-0.10%)
Jul 15, 2013 61.43 61.47 61.40 61.46 0 +0.02(+0.04%)
Jul 12, 2013 61.45 61.48 61.36 61.43 0 +0.02(+0.04%)
Jul 11, 2013 61.29 61.42 61.29 61.41 0 +0.29(+0.48%)
Jul 10, 2013 61.14 61.19 61.10 61.12 0 -0.02(-0.03%)
Jul 09, 2013 61.14 61.15 61.06 61.13 0 +0.07(+0.11%)
Jul 08, 2013 60.88 61.09 60.87 61.06 0 +0.15(+0.24%)
Jul 05, 2013 60.96 60.96 60.85 60.91 0 -0.29(-0.47%)
Jul 03, 2013 61.22 61.26 61.17 61.20 0 +0.02(+0.04%)
Jul 02, 2013 61.21 61.26 61.16 61.18 0 -0.07(-0.11%)
Jul 01, 2013 61.18 61.26 61.12 61.25 0 +0.08(+0.13%)
Jun 28, 2013 61.06 61.19 61.04 61.17 978,883 +0.07(+0.11%)
Jun 26, 2013 60.94 61.15 60.94 61.10 0 +0.27(+0.45%)
Jun 25, 2013 60.80 60.84 60.74 60.83 0 +0.15(+0.24%)
Jun 24, 2013 60.67 60.81 60.59 60.68 0 -0.29(-0.47%)
Jun 21, 2013 61.02 61.11 60.94 60.97 1,786,435 -0.15(-0.25%)
Jun 20, 2013 61.12 61.21 61.03 61.12 0 -0.26(-0.43%)
Jun 19, 2013 61.70 61.74 61.38 61.39 0 -0.30(-0.49%)
Jun 18, 2013 61.75 61.75 61.69 61.69 0 -0.10(-0.16%)
Jun 17, 2013 61.84 61.84 61.77 61.79 0 -0.03(-0.05%)
Jun 14, 2013 61.75 61.85 61.74 61.82 0 +0.10(+0.16%)
Jun 13, 2013 61.56 61.73 61.56 61.72 761,187 +0.15(+0.25%)
Jun 12, 2013 61.61 61.66 61.54 61.56 2,128,603 -0.07(-0.11%)
Jun 11, 2013 61.55 61.66 61.49 61.63 1,773,018 -0.09(-0.14%)
Jun 10, 2013 61.68 61.72 61.59 61.72 0 +0.00(+0.00%)
Jun 07, 2013 61.65 61.73 61.64 61.72 0 +0.05(+0.09%)
Jun 06, 2013 61.78 61.79 61.64 61.66 0 -0.02(-0.04%)
Jun 05, 2013 61.68 61.76 61.67 61.69 0 -0.02(-0.03%)
Jun 04, 2013 61.71 61.74 61.68 61.70 0 -0.05(-0.08%)
Jun 03, 2013 61.79 61.84 61.69 61.75 612,717 -0.08(-0.12%)
May 31, 2013 61.96 61.96 61.71 61.83 1,635,788 -0.18(-0.29%)
May 30, 2013 61.95 62.04 61.93 62.01 0 +0.02(+0.04%)
May 29, 2013 61.98 61.99 61.89 61.98 896,073 -0.08(-0.12%)
May 28, 2013 62.19 62.19 62.05 62.06 531,135 -0.13(-0.21%)
May 24, 2013 62.16 62.19 62.15 62.19 0 +0.03(+0.05%)
May 23, 2013 62.21 62.21 62.14 62.16 0 -0.06(-0.09%)
May 22, 2013 62.30 62.33 62.21 62.21 0 -0.08(-0.12%)
May 21, 2013 62.23 62.30 62.21 62.29 0 +0.04(+0.06%)
May 20, 2013 62.28 62.28 62.23 62.25 0 -0.01(-0.01%)
May 17, 2013 62.28 62.28 62.24 62.26 0 -0.02(-0.04%)
May 16, 2013 62.24 62.30 62.21 62.28 449,042 +0.05(+0.08%)
May 15, 2013 62.23 62.24 62.20 62.23 0 +0.03(+0.04%)
May 13, 2013 62.16 62.21 62.16 62.21 0 +0.01(+0.01%)
May 10, 2013 62.28 62.28 62.19 62.20 0 -0.08(-0.12%)
May 09, 2013 62.31 62.32 62.24 62.28 0 +0.03(+0.04%)
May 08, 2013 62.28 62.29 62.24 62.25 0 -0.03(-0.04%)
May 07, 2013 62.27 62.31 62.24 62.28 0 -0.01(-0.02%)
May 06, 2013 62.31 62.31 62.28 62.29 0 -0.04(-0.06%)
May 03, 2013 62.34 62.35 62.32 62.33 0 -0.02(-0.04%)
May 02, 2013 62.31 62.38 62.31 62.35 0 +0.03(+0.05%)
May 01, 2013 62.31 62.33 62.29 62.32 0 +0.01(+0.01%)
Apr 30, 2013 62.31 62.32 62.26 62.31 0 -0.06(-0.10%)
Apr 29, 2013 62.36 62.39 62.35 62.38 552,195 +0.02(+0.02%)
Apr 26, 2013 62.34 62.36 62.32 62.36 442,312 +0.04(+0.06%)
Apr 25, 2013 62.31 62.33 62.29 62.32 0 +0.00(+0.00%)
Apr 24, 2013 62.31 62.32 62.27 62.32 0 +0.02(+0.04%)
Apr 23, 2013 62.27 62.32 62.27 62.30 708,266 +0.05(+0.07%)
Apr 22, 2013 62.25 62.29 62.24 62.25 1,735,627 +0.00(+0.00%)
Apr 19, 2013 62.27 62.28 62.23 62.25 1,844,677 +0.01(+0.02%)
Apr 18, 2013 62.27 62.27 62.23 62.24 1,326,583 +0.02(+0.02%)
Apr 17, 2013 62.28 62.28 62.22 62.22 1,631,536 -0.06(-0.10%)
Apr 16, 2013 62.17 62.30 62.17 62.28 846,209 +0.09(+0.14%)
Apr 15, 2013 62.25 62.25 62.18 62.20 509,699 -0.05(-0.07%)
Apr 12, 2013 62.28 62.28 62.19 62.24 742,324 +0.09(+0.14%)
Apr 11, 2013 62.20 62.20 62.13 62.16 984,582 -0.01(-0.01%)
Apr 10, 2013 62.21 62.21 62.17 62.17 618,698 -0.05(-0.07%)
Apr 09, 2013 62.24 62.25 62.20 62.21 1,168,973 -0.02(-0.02%)
Apr 08, 2013 62.24 62.26 62.21 62.23 3,911,177 -0.02(-0.04%)
Apr 05, 2013 62.20 62.26 62.17 62.25 807,773 +0.05(+0.07%)
Apr 04, 2013 62.18 62.21 62.14 62.21 2,759,485 +0.04(+0.07%)
Apr 03, 2013 62.14 62.17 62.10 62.16 521,239 +0.07(+0.12%)
Apr 02, 2013 62.14 62.14 62.05 62.09 1,535,630 -0.05(-0.08%)
Apr 01, 2013 62.11 62.15 62.10 62.14 2,562,369 +0.01(+0.02%)
Mar 28, 2013 62.11 62.14 62.07 62.12 613,876 -0.09(-0.14%)
Mar 27, 2013 62.14 62.22 62.14 62.21 859,078 +0.08(+0.12%)
Mar 26, 2013 62.14 62.19 62.12 62.13 1,134,644 -0.07(-0.11%)
Mar 25, 2013 62.21 62.21 62.18 62.20 536,401 +0.01(+0.02%)
Mar 22, 2013 62.21 62.21 62.16 62.19 554,534 +0.00(+0.00%)
Mar 21, 2013 62.15 62.20 62.11 62.19 917,573 +0.03(+0.05%)
Mar 20, 2013 62.15 62.18 62.07 62.16 678,171 +0.06(+0.10%)
Mar 19, 2013 62.19 62.19 62.09 62.10 867,887 -0.04(-0.06%)
Mar 18, 2013 62.11 62.14 62.06 62.14 368,633 +0.12(+0.19%)
Mar 15, 2013 62.04 62.11 62.02 62.02 695,721 -0.05(-0.09%)
Mar 14, 2013 62.06 62.10 62.05 62.07 532,081 -0.02(-0.02%)
Mar 13, 2013 62.09 62.11 62.07 62.09 411,898 +0.00(+0.00%)
Mar 12, 2013 62.14 62.14 62.07 62.09 644,655 -0.02(-0.02%)
Mar 11, 2013 62.14 62.14 62.07 62.11 448,316 +0.01(+0.01%)
Mar 08, 2013 62.06 62.11 62.03 62.10 496,753 +0.04(+0.06%)
Mar 07, 2013 62.15 62.15 62.06 62.06 707,293 -0.09(-0.15%)
Mar 06, 2013 62.16 62.18 62.14 62.15 717,391 -0.02(-0.04%)
Mar 05, 2013 62.17 62.19 62.14 62.18 733,999 +0.02(+0.02%)
Mar 04, 2013 62.19 62.19 62.13 62.16 446,559 +0.01(+0.01%)
Mar 01, 2013 62.14 62.17 62.11 62.15 389,190 +0.05(+0.07%)
Feb 28, 2013 62.14 62.18 62.10 62.11 1,045,312 -0.15(-0.24%)
Feb 27, 2013 62.24 62.27 62.19 62.26 372,937 +0.06(+0.09%)
Feb 26, 2013 62.25 62.28 62.20 62.20 791,393 +0.02(+0.04%)
Feb 22, 2013 62.16 62.20 62.12 62.18 508,246 +0.05(+0.09%)
Feb 21, 2013 62.14 62.16 62.11 62.12 464,673 +0.00(+0.00%)
Feb 20, 2013 62.10 62.12 62.06 62.12 509,815 +0.02(+0.02%)
Feb 19, 2013 62.13 62.13 62.08 62.11 553,602 +0.02(+0.02%)
Feb 15, 2013 62.11 62.11 62.05 62.09 532,928 +0.01(+0.01%)
Feb 14, 2013 62.07 62.10 62.02 62.08 1,361,521 +0.02(+0.02%)
Feb 13, 2013 62.02 62.08 62.02 62.07 614,246 +0.01(+0.01%)
Feb 12, 2013 62.04 62.07 62.01 62.06 618,377 -0.02(-0.02%)
Feb 11, 2013 62.07 62.08 62.06 62.07 537,253 +0.00(+0.00%)
Feb 08, 2013 62.06 62.07 62.02 62.07 689,162 +0.02(+0.04%)
Feb 07, 2013 62.01 62.09 62.01 62.05 578,673 +0.03(+0.05%)
Feb 06, 2013 62.06 62.07 62.00 62.02 1,564,464 +0.05(+0.07%)
Feb 04, 2013 61.90 62.02 61.89 61.97 570,717 +0.06(+0.10%)
Feb 01, 2013 62.09 62.09 61.88 61.91 710,770 -0.09(-0.14%)
Jan 31, 2013 62.04 62.04 61.95 62.00 460,909 +0.00(+0.00%)
Jan 30, 2013 62.08 62.08 61.98 62.00 1,394,766 -0.11(-0.17%)
Jan 29, 2013 62.11 62.12 62.06 62.11 632,334 +0.00(+0.00%)
Jan 28, 2013 62.07 62.11 62.06 62.11 953,677 +0.00(+0.00%)
Jan 25, 2013 62.11 62.14 62.08 62.11 862,187 -0.05(-0.09%)
Jan 24, 2013 62.16 62.18 62.15 62.16 642,961 -0.01(-0.01%)
Jan 23, 2013 62.10 62.18 62.10 62.17 863,641 +0.01(+0.01%)
Jan 22, 2013 62.09 62.16 62.07 62.16 915,266 +0.05(+0.09%)
Jan 18, 2013 62.12 62.13 62.04 62.11 570,832 +0.00(+0.00%)
Jan 17, 2013 62.10 62.14 62.00 62.11 819,239 +0.01(+0.01%)
Jan 16, 2013 62.20 62.20 62.10 62.10 732,946 -0.08(-0.12%)
Jan 15, 2013 62.02 62.18 62.02 62.18 1,530,453 +0.08(+0.14%)
Jan 14, 2013 62.13 62.14 62.07 62.09 583,003 -0.04(-0.06%)
Jan 11, 2013 62.12 62.14 62.07 62.13 329,206 +0.00(+0.00%)
Jan 10, 2013 62.12 62.14 62.07 62.13 674,493 +0.04(+0.06%)
Jan 09, 2013 62.12 62.12 62.03 62.09 802,273 +0.01(+0.01%)
Jan 08, 2013 62.11 62.11 62.04 62.08 429,973 +0.06(+0.10%)
Jan 07, 2013 61.94 62.04 61.94 62.02 327,671 +0.09(+0.14%)
Jan 04, 2013 61.90 61.96 61.87 61.94 1,244,164 +0.00(+0.00%)
Jan 03, 2013 61.94 62.04 61.87 61.94 1,386,422 -0.07(-0.11%)
Jan 02, 2013 62.01 62.11 61.97 62.01 2,467,520 -0.11(-0.17%)
Dec 31, 2012 62.07 62.13 62.03 62.11 708,496 +0.10(+0.16%)
Dec 28, 2012 62.05 62.09 62.01 62.01 713,271 -0.05(-0.09%)
Dec 27, 2012 61.98 62.07 61.94 62.07 410,619 +0.10(+0.16%)
Dec 26, 2012 61.94 61.97 61.92 61.97 248,427 +0.03(+0.05%)
Dec 24, 2012 61.94 61.94 61.90 61.94 214,643 -0.20(-0.32%)
Dec 21, 2012 62.13 62.16 62.07 62.14 517,458 +0.01(+0.01%)
Dec 20, 2012 62.18 62.18 62.12 62.13 481,990 -0.03(-0.05%)
Dec 19, 2012 62.10 62.18 62.08 62.16 534,914 +0.04(+0.07%)
Dec 18, 2012 62.23 62.23 62.10 62.11 589,502 -0.04(-0.06%)
Dec 17, 2012 62.15 62.18 62.09 62.15 949,005 -0.01(-0.01%)
Dec 14, 2012 62.10 62.18 62.10 62.16 371,906 -0.01(-0.01%)
Dec 13, 2012 62.14 62.20 62.14 62.17 580,049 -0.03(-0.05%)
Dec 12, 2012 62.21 62.24 62.18 62.20 867,789 -0.05(-0.07%)
Dec 11, 2012 62.21 62.26 62.21 62.24 573,839 +0.04(+0.06%)
Dec 10, 2012 62.24 62.25 62.21 62.21 528,812 -0.04(-0.06%)
Dec 07, 2012 62.24 62.25 62.23 62.24 401,979 -0.03(-0.05%)
Dec 06, 2012 62.24 62.28 62.21 62.28 454,940 +0.05(+0.08%)
Dec 05, 2012 62.21 62.24 62.18 62.23 345,125 +0.05(+0.08%)
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.