Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

78.42 -0.03 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 61.56 61.57 61.57 61.57 771,456 +0.03(+0.05%)
Dec 30, 2013 61.52 61.56 61.44 61.54 698,658 +0.05(+0.08%)
Dec 27, 2013 61.47 61.50 61.44 61.50 572,719 +0.05(+0.09%)
Dec 26, 2013 61.42 61.47 61.42 61.44 503,852 -0.01(-0.01%)
Dec 24, 2013 61.50 61.50 61.43 61.45 497,395 -0.02(-0.03%)
Dec 23, 2013 61.47 61.54 61.44 61.47 1,015,929 -0.03(-0.05%)
Dec 20, 2013 61.51 61.54 61.46 61.50 762,258 -0.06(-0.10%)
Dec 19, 2013 61.54 61.57 61.45 61.56 867,577 -0.12(-0.20%)
Dec 18, 2013 61.65 61.70 61.57 61.68 872,021 +0.02(+0.04%)
Dec 17, 2013 61.62 61.66 61.57 61.66 733,496 +0.08(+0.12%)
Dec 16, 2013 61.54 61.58 61.54 61.58 601,361 +0.03(+0.05%)
Dec 13, 2013 61.57 61.57 61.51 61.55 608,144 +0.03(+0.05%)
Dec 12, 2013 61.53 61.58 61.47 61.52 845,818 -0.02(-0.03%)
Dec 11, 2013 61.66 61.66 61.53 61.54 668,746 -0.11(-0.17%)
Dec 10, 2013 61.62 61.66 61.58 61.64 634,740 +0.08(+0.14%)
Dec 09, 2013 61.53 61.59 61.51 61.56 666,517 +0.01(+0.01%)
Dec 06, 2013 61.53 61.56 61.51 61.55 0 +0.02(+0.04%)
Dec 05, 2013 61.54 61.55 61.51 61.53 0 -0.02(-0.04%)
Dec 04, 2013 61.56 61.56 61.52 61.55 0 -0.05(-0.08%)
Dec 03, 2013 61.54 61.64 61.54 61.60 0 +0.05(+0.08%)
Dec 02, 2013 61.66 61.66 61.52 61.55 0 -0.11(-0.17%)
Nov 29, 2013 61.67 61.67 61.60 61.66 0 +0.03(+0.05%)
Nov 27, 2013 61.71 61.71 61.61 61.63 0 -0.05(-0.07%)
Nov 26, 2013 61.61 61.70 61.57 61.67 0 +0.10(+0.16%)
Nov 25, 2013 61.61 61.61 61.54 61.58 0 +0.02(+0.02%)
Nov 22, 2013 61.52 61.58 61.52 61.56 0 -0.02(-0.02%)
Nov 21, 2013 61.54 61.58 61.50 61.58 0 +0.05(+0.07%)
Nov 20, 2013 61.53 61.56 61.49 61.53 0 +0.02(+0.03%)
Nov 19, 2013 61.51 61.53 61.50 61.51 0 -0.04(-0.06%)
Nov 18, 2013 61.51 61.55 61.51 61.55 0 +0.04(+0.06%)
Nov 15, 2013 61.52 61.52 61.47 61.51 0 +0.02(+0.02%)
Nov 14, 2013 61.40 61.50 61.40 61.50 0 +0.14(+0.23%)
Nov 12, 2013 61.41 61.41 61.33 61.36 0 -0.05(-0.07%)
Nov 11, 2013 61.44 61.44 61.38 61.41 0 +0.00(+0.00%)
Nov 08, 2013 61.41 61.41 61.36 61.41 0 -0.10(-0.16%)
Nov 07, 2013 61.58 61.58 61.50 61.51 0 -0.03(-0.05%)
Nov 06, 2013 61.51 61.54 61.47 61.54 0 +0.08(+0.14%)
Nov 05, 2013 61.44 61.46 61.39 61.45 0 -0.01(-0.01%)
Nov 04, 2013 61.42 61.46 61.41 61.46 0 +0.04(+0.06%)
Nov 01, 2013 61.50 61.50 61.38 61.42 0 -0.07(-0.11%)
Oct 31, 2013 61.50 61.51 61.42 61.49 0 +0.00(+0.00%)
Oct 30, 2013 61.49 61.54 61.44 61.49 0 +0.05(+0.07%)
Oct 29, 2013 61.42 61.45 61.40 61.44 0 +0.04(+0.06%)
Oct 28, 2013 61.39 61.42 61.38 61.40 0 +0.02(+0.04%)
Oct 25, 2013 61.37 61.39 61.32 61.38 0 +0.04(+0.06%)
Oct 24, 2013 61.37 61.37 61.30 61.34 0 +0.02(+0.02%)
Oct 23, 2013 61.34 61.36 61.30 61.33 0 +0.02(+0.04%)
Oct 22, 2013 61.31 61.34 61.26 61.31 0 +0.11(+0.18%)
Oct 21, 2013 61.25 61.26 61.17 61.20 0 -0.02(-0.04%)
Oct 18, 2013 61.26 61.27 61.19 61.22 505,633 +0.04(+0.06%)
Oct 17, 2013 61.11 61.21 61.11 61.18 0 +0.08(+0.13%)
Oct 16, 2013 61.07 61.13 61.04 61.11 0 +0.05(+0.09%)
Oct 15, 2013 61.08 61.09 61.04 61.05 0 +0.05(+0.09%)
Oct 14, 2013 61.04 61.07 60.98 61.00 0 -0.06(-0.10%)
Oct 11, 2013 61.00 61.06 60.96 61.06 0 +0.05(+0.09%)
Oct 10, 2013 60.94 61.01 60.91 61.01 0 +0.06(+0.10%)
Oct 09, 2013 61.00 61.01 60.93 60.94 0 +0.00(+0.00%)
Oct 08, 2013 60.94 60.98 60.91 60.94 0 -0.03(-0.05%)
Oct 07, 2013 61.03 61.04 60.95 60.98 0 +0.02(+0.04%)
Oct 04, 2013 60.99 61.02 60.93 60.95 0 -0.03(-0.04%)
Oct 03, 2013 60.98 61.05 60.97 60.98 0 +0.00(+0.01%)
Oct 02, 2013 60.97 61.02 60.94 60.98 0 +0.08(+0.14%)
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.