Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

76.34 -0.22 (-0.29%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 76.37 76.42 76.33 76.34 3,461,295 -0.22(-0.29%)
Dec 07, 2023 76.48 76.62 76.48 76.56 5,655,461 +0.07(+0.09%)
Dec 06, 2023 76.54 76.55 76.47 76.49 3,926,271 -0.01(-0.01%)
Dec 05, 2023 76.42 76.53 76.38 76.50 3,260,454 +0.14(+0.18%)
Dec 04, 2023 76.40 76.44 76.31 76.36 3,968,594 -0.11(-0.14%)
Dec 01, 2023 76.15 76.49 76.15 76.47 7,665,921 +0.27(+0.35%)
Nov 30, 2023 76.22 76.24 76.11 76.20 6,036,101 -0.07(-0.09%)
Nov 29, 2023 76.24 76.32 76.20 76.27 7,180,190 +0.19(+0.25%)
Nov 28, 2023 75.84 76.08 75.83 76.08 4,812,263 +0.24(+0.32%)
Nov 27, 2023 75.72 75.85 75.72 75.84 5,045,014 +0.16(+0.21%)
Nov 24, 2023 75.70 75.72 75.68 75.69 1,887,467 -0.08(-0.11%)
Nov 22, 2023 75.73 75.77 75.67 75.77 6,022,305 +0.06(+0.09%)
Nov 21, 2023 75.65 75.72 75.65 75.70 4,486,305 +0.12(+0.16%)
Nov 20, 2023 75.51 75.63 75.51 75.59 3,653,502 +0.03(+0.04%)
Nov 17, 2023 75.56 75.58 75.49 75.56 11,034,527 +0.01(+0.01%)
Nov 16, 2023 75.49 75.56 75.49 75.55 4,358,479 +0.21(+0.28%)
Nov 15, 2023 75.39 75.39 75.30 75.34 4,498,840 -0.15(-0.20%)
Nov 14, 2023 75.38 75.50 75.38 75.49 4,062,281 +0.46(+0.61%)
Nov 13, 2023 74.95 75.03 74.90 75.03 1,935,192 +0.04(+0.05%)
Nov 10, 2023 75.01 75.05 74.94 74.99 4,150,874 +0.07(+0.09%)
Nov 09, 2023 75.09 75.10 74.89 74.92 6,238,110 -0.17(-0.23%)
Nov 08, 2023 75.04 75.14 75.04 75.09 2,553,136 -0.01(-0.01%)
Nov 07, 2023 74.99 75.13 74.96 75.10 4,357,063 +0.13(+0.18%)
Nov 06, 2023 75.08 75.08 74.95 74.96 4,809,172 -0.16(-0.22%)
Nov 03, 2023 75.20 75.28 75.09 75.13 4,427,282 +0.24(+0.33%)
Nov 02, 2023 74.97 74.97 74.85 74.88 3,559,195 +0.11(+0.15%)
Nov 01, 2023 74.45 74.79 74.45 74.77 3,743,802 +0.35(+0.46%)
Oct 31, 2023 74.40 74.49 74.40 74.42 5,267,795 +0.00(+0.00%)
Oct 30, 2023 74.46 74.47 74.40 74.42 4,355,842 -0.09(-0.12%)
Oct 27, 2023 74.49 74.55 74.46 74.51 3,064,942 +0.02(+0.03%)
Oct 26, 2023 74.36 74.51 74.36 74.49 3,165,888 +0.17(+0.23%)
Oct 25, 2023 74.36 74.38 74.26 74.31 5,300,052 -0.11(-0.15%)
Oct 24, 2023 74.38 74.45 74.34 74.42 6,447,669 +0.02(+0.03%)
Oct 23, 2023 74.21 74.42 74.19 74.40 5,347,901 +0.13(+0.18%)
Oct 20, 2023 74.14 74.28 74.12 74.26 4,585,207 +0.19(+0.26%)
Oct 19, 2023 74.05 74.16 73.99 74.07 4,763,054 +0.01(+0.02%)
Oct 18, 2023 74.15 74.20 74.04 74.05 5,784,367 -0.12(-0.16%)
Oct 17, 2023 74.28 74.28 74.11 74.17 12,300,565 -0.28(-0.37%)
Oct 16, 2023 74.56 74.54 74.44 74.45 5,329,946 -0.11(-0.15%)
Oct 13, 2023 74.63 74.66 74.53 74.56 4,134,542 +0.06(+0.08%)
Oct 12, 2023 74.57 74.61 74.46 74.50 6,137,122 -0.13(-0.18%)
Oct 11, 2023 74.63 74.68 74.57 74.64 3,343,834 -0.03(-0.05%)
Oct 10, 2023 74.58 74.71 74.55 74.67 2,827,567 -0.01(-0.02%)
Oct 09, 2023 74.48 74.69 74.48 74.69 1,429,348 +0.35(+0.47%)
Oct 06, 2023 74.18 74.36 74.17 74.33 3,572,464 -0.04(-0.05%)
Oct 05, 2023 74.41 74.47 74.34 74.37 6,202,894 +0.07(+0.09%)
Oct 04, 2023 74.22 74.32 74.13 74.30 5,769,840 +0.17(+0.23%)
Oct 03, 2023 74.31 74.33 74.08 74.13 8,769,974 -0.20(-0.27%)
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.