Skip to main content

Short-Term Corp Bond Vanguard (NQ: VCSH )

76.96 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 76.98 77.02 76.93 76.96 4,183,765 +0.01(+0.01%)
Feb 26, 2024 77.01 77.05 76.91 76.95 7,436,077 -0.10(-0.13%)
Feb 23, 2024 77.03 77.10 77.00 77.05 5,137,627 +0.03(+0.04%)
Feb 22, 2024 77.05 77.12 77.00 77.02 4,955,508 -0.04(-0.05%)
Feb 21, 2024 77.12 77.17 77.03 77.06 2,961,537 -0.06(-0.08%)
Feb 20, 2024 77.11 77.16 77.09 77.12 4,112,612 +0.12(+0.16%)
Feb 16, 2024 77.01 77.02 76.94 77.00 3,841,878 -0.14(-0.18%)
Feb 15, 2024 77.19 77.19 77.06 77.14 4,648,031 +0.10(+0.13%)
Feb 14, 2024 76.90 77.04 76.90 77.04 8,669,836 +0.17(+0.22%)
Feb 13, 2024 76.99 76.99 76.84 76.87 10,534,231 -0.33(-0.43%)
Feb 12, 2024 77.20 77.23 77.14 77.20 4,451,519 +0.04(+0.05%)
Feb 09, 2024 77.10 77.17 77.09 77.16 8,317,566 +0.01(+0.01%)
Feb 08, 2024 77.23 77.23 77.14 77.15 4,934,678 -0.08(-0.10%)
Feb 07, 2024 77.20 77.34 77.20 77.23 4,250,767 -0.02(-0.03%)
Feb 06, 2024 77.16 77.32 77.15 77.25 5,835,022 +0.14(+0.18%)
Feb 05, 2024 77.22 77.22 77.07 77.11 5,243,502 -0.19(-0.25%)
Feb 02, 2024 77.21 77.40 77.20 77.30 5,499,856 -0.24(-0.31%)
Feb 01, 2024 77.58 77.61 77.41 77.54 8,559,800 +0.15(+0.20%)
Jan 31, 2024 77.36 77.49 77.30 77.39 8,333,447 +0.17(+0.22%)
Jan 30, 2024 77.23 77.31 77.12 77.22 5,582,369 -0.02(-0.03%)
Jan 29, 2024 77.24 77.28 77.20 77.24 4,327,588 +0.11(+0.15%)
Jan 26, 2024 77.21 77.21 77.13 77.13 3,530,634 -0.08(-0.10%)
Jan 25, 2024 77.21 77.22 77.12 77.21 5,017,097 +0.18(+0.24%)
Jan 24, 2024 77.18 77.21 77.02 77.02 3,991,362 -0.04(-0.06%)
Jan 23, 2024 77.02 77.07 77.00 77.07 3,921,588 -0.02(-0.03%)
Jan 22, 2024 77.05 77.13 77.05 77.09 5,495,882 +0.07(+0.09%)
Jan 19, 2024 77.05 77.05 76.93 77.02 12,977,144 -0.03(-0.05%)
Jan 18, 2024 77.09 77.11 77.01 77.05 3,786,008 +0.02(+0.03%)
Jan 17, 2024 77.03 77.05 76.95 77.03 6,763,331 -0.17(-0.22%)
Jan 16, 2024 77.27 77.36 77.14 77.20 23,962,820 -0.21(-0.27%)
Jan 12, 2024 77.44 77.46 77.32 77.41 3,092,788 +0.18(+0.23%)
Jan 11, 2024 77.07 77.24 77.02 77.23 3,743,467 +0.24(+0.31%)
Jan 10, 2024 77.00 77.06 76.94 76.99 3,458,398 +0.04(+0.05%)
Jan 09, 2024 76.87 76.98 76.87 76.95 8,529,460 +0.03(+0.04%)
Jan 08, 2024 76.89 76.99 76.79 76.92 3,983,090 +0.14(+0.19%)
Jan 05, 2024 76.77 76.97 76.74 76.77 2,358,220 -0.06(-0.08%)
Jan 04, 2024 76.83 76.85 76.78 76.84 5,239,845 -0.06(-0.08%)
Jan 03, 2024 76.79 76.93 76.78 76.90 5,061,917 -0.05(-0.06%)
Jan 02, 2024 76.93 76.99 76.92 76.95 3,725,740 -0.19(-0.25%)
Dec 29, 2023 77.07 77.17 77.07 77.14 2,624,972 +0.03(+0.04%)
Dec 28, 2023 77.13 77.13 77.06 77.11 2,743,731 +0.00(+0.01%)
Dec 27, 2023 76.98 77.14 76.98 77.10 4,716,596 +0.16(+0.21%)
Dec 26, 2023 76.86 76.96 76.86 76.94 2,495,371 +0.00(+0.00%)
Dec 22, 2023 76.99 77.00 76.89 76.94 2,966,789 +0.04(+0.05%)
Dec 21, 2023 76.92 76.98 76.83 76.90 4,130,527 +0.08(+0.10%)
Dec 20, 2023 76.76 76.83 76.72 76.82 6,866,857 +0.12(+0.16%)
Dec 19, 2023 76.67 76.76 76.65 76.69 4,162,802 +0.06(+0.08%)
Dec 18, 2023 76.67 76.72 76.63 76.63 3,538,299 -0.04(-0.05%)
Dec 15, 2023 76.72 76.74 76.62 76.67 3,436,203 -0.06(-0.08%)
Dec 14, 2023 76.69 76.86 76.69 76.73 4,178,748 +0.18(+0.23%)
Dec 13, 2023 76.06 76.59 76.03 76.55 7,509,314 +0.57(+0.75%)
Dec 12, 2023 75.86 75.99 75.83 75.98 3,662,400 +0.11(+0.14%)
Dec 11, 2023 75.79 75.87 75.74 75.87 2,941,983 -0.01(-0.01%)
Dec 08, 2023 75.91 75.96 75.87 75.88 3,482,168 -0.22(-0.29%)
Dec 07, 2023 76.02 76.16 76.02 76.10 5,689,566 +0.07(+0.09%)
Dec 06, 2023 76.08 76.09 76.01 76.03 3,949,948 -0.01(-0.01%)
Dec 05, 2023 75.96 76.07 75.92 76.04 3,280,116 +0.13(+0.18%)
Dec 04, 2023 75.94 75.98 75.85 75.91 3,992,526 -0.10(-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.