Sht-Term Corp Bond Vanguard (NQ: VCSH )

81.89 USD -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:32 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 81.96 81.98 81.84 81.93 4,627,850 +0.00(+0.00%)
Oct 26, 2021 81.90 81.93 5,345,061 +0.00(+0.00%)
Oct 25, 2021 81.87 81.95 81.87 81.93 3,048,862 +0.10(+0.12%)
Oct 22, 2021 81.83 81.87 81.75 81.83 3,140,156 -0.01(-0.01%)
Oct 21, 2021 81.89 81.90 81.83 81.84 2,473,737 -0.15(-0.18%)
Oct 20, 2021 81.97 82.04 81.96 81.99 12,463,588 +0.02(+0.02%)
Oct 19, 2021 81.98 82.01 81.96 81.97 2,881,184 +0.01(+0.01%)
Oct 18, 2021 81.97 82.00 81.92 81.96 2,640,771 -0.12(-0.15%)
Oct 15, 2021 82.14 82.15 82.06 82.08 2,650,759 -0.12(-0.15%)
Oct 14, 2021 82.17 82.21 82.04 82.20 2,482,495 +0.08(+0.10%)
Oct 13, 2021 82.08 82.16 81.86 82.12 2,331,043 -0.02(-0.02%)
Oct 12, 2021 82.07 82.15 82.07 82.14 2,890,262 +0.04(+0.05%)
Oct 11, 2021 82.17 82.17 82.07 82.10 1,112,272 -0.07(-0.09%)
Oct 08, 2021 82.24 82.31 82.17 82.17 2,194,080 -0.06(-0.07%)
Oct 07, 2021 82.33 82.33 82.23 82.23 2,903,683 -0.09(-0.11%)
Oct 06, 2021 82.30 82.32 82.27 82.32 1,940,138 -0.01(-0.01%)
Oct 05, 2021 82.37 82.38 82.33 82.33 1,797,595 -0.06(-0.07%)
Oct 04, 2021 82.39 82.40 82.36 82.39 2,767,399 -0.05(-0.06%)
Oct 01, 2021 82.37 82.45 82.35 82.44 1,718,970 +0.03(+0.04%)
Sep 30, 2021 82.40 82.46 82.39 82.41 4,241,316 +0.00(+0.00%)
Sep 29, 2021 82.40 82.44 82.36 82.41 2,367,485 +0.05(+0.06%)
Sep 28, 2021 82.40 82.42 82.35 82.36 2,790,438 -0.09(-0.11%)
Sep 27, 2021 82.44 82.47 82.42 82.45 2,163,777 -0.02(-0.02%)
Sep 24, 2021 82.48 82.49 82.44 82.47 1,906,498 -0.04(-0.05%)
Sep 23, 2021 82.53 82.53 82.49 82.51 2,894,758 -0.06(-0.07%)
Sep 22, 2021 82.60 82.64 82.53 82.57 2,145,928 -0.06(-0.07%)
Sep 21, 2021 82.61 82.64 82.59 82.62 1,526,717 +0.01(+0.02%)
Sep 20, 2021 82.57 82.61 82.55 82.61 2,490,693 +0.02(+0.02%)
Sep 17, 2021 82.57 82.59 82.54 82.59 3,485,660 -0.03(-0.04%)
Sep 16, 2021 82.58 82.62 82.56 82.62 1,921,667 -0.03(-0.04%)
Sep 15, 2021 82.63 82.65 82.61 82.65 1,686,276 -0.02(-0.02%)
Sep 14, 2021 82.66 82.68 82.65 82.67 1,689,379 +0.03(+0.04%)
Sep 13, 2021 82.63 82.66 82.61 82.64 9,248,375 +0.02(+0.02%)
Sep 10, 2021 82.61 82.61 82.57 82.62 1,962,467 -0.02(-0.02%)
Sep 09, 2021 82.59 82.66 82.57 82.64 2,869,063 +0.09(+0.11%)
Sep 08, 2021 82.55 82.69 82.53 82.55 2,804,846 +0.01(+0.01%)
Sep 07, 2021 82.57 82.57 82.52 82.54 3,086,904 -0.07(-0.08%)
Sep 03, 2021 82.62 82.63 82.61 82.61 2,741,343 +0.02(+0.02%)
Sep 02, 2021 82.62 82.63 82.59 82.59 3,580,660 -0.01(-0.01%)
Sep 01, 2021 82.63 82.90 82.40 82.60 3,331,270 -0.10(-0.12%)
Aug 31, 2021 82.69 82.75 82.69 82.70 3,039,095 +0.00(+0.00%)
Aug 30, 2021 82.63 82.70 82.63 82.70 2,833,996 +0.05(+0.06%)
Aug 27, 2021 82.53 82.66 82.51 82.65 3,522,791 +0.11(+0.13%)
Aug 26, 2021 82.58 82.59 82.51 82.54 5,142,190 -0.02(-0.02%)
Aug 25, 2021 82.58 82.59 82.54 82.56 2,622,119 -0.02(-0.02%)
Aug 24, 2021 82.59 82.60 82.55 82.58 2,199,676 -0.01(-0.01%)
Aug 23, 2021 82.57 82.59 82.56 82.59 2,209,340 +0.03(+0.04%)
Aug 20, 2021 82.59 82.61 82.55 82.56 2,157,207 -0.03(-0.04%)
Aug 19, 2021 82.60 82.60 82.54 82.59 2,959,289 -0.01(-0.01%)
Aug 18, 2021 82.61 82.61 82.54 82.60 3,725,253 +0.00(+0.00%)
Aug 17, 2021 82.62 82.62 82.59 82.60 2,868,316 -0.03(-0.04%)
Aug 16, 2021 82.69 82.69 82.62 82.63 1,782,959 +0.04(+0.05%)
Aug 13, 2021 82.55 82.73 82.44 82.59 1,768,271 +0.04(+0.05%)
Aug 12, 2021 82.53 82.55 82.51 82.55 2,554,161 +0.00(+0.00%)
Aug 11, 2021 82.51 82.57 82.47 82.55 2,295,343 +0.06(+0.07%)
Aug 10, 2021 82.52 82.52 82.47 82.49 2,340,680 -0.03(-0.04%)
Aug 09, 2021 82.61 82.63 82.52 82.52 2,451,880 -0.12(-0.15%)
Aug 06, 2021 82.68 82.68 82.61 82.64 3,191,740 -0.08(-0.10%)
Aug 05, 2021 82.75 82.75 82.67 82.72 3,064,056 -0.09(-0.11%)
Aug 04, 2021 82.82 82.92 82.74 82.81 3,660,827 -0.03(-0.04%)
Aug 03, 2021 82.78 82.85 82.78 82.84 2,738,883 +0.02(+0.02%)
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.