Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.05
-0.02 (-0.03%)
Jun 27, 2025, 4:00 PM - Market closed
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 76.01 | 76.13 | 76.01 | 76.05 | 76.05 | -0.03% | 5,204 |
| Jun 26, 2025 | 76.07 | 76.09 | 76.00 | 76.07 | 76.07 | 0.08% | 8,128 |
| Jun 25, 2025 | 75.98 | 76.01 | 75.92 | 76.01 | 76.01 | 0.05% | 15,267 |
| Jun 24, 2025 | 75.83 | 75.97 | 75.83 | 75.97 | 75.97 | 0.19% | 9,166 |
| Jun 23, 2025 | 75.70 | 75.87 | 75.70 | 75.83 | 75.83 | 0.15% | 16,520 |
| Jun 20, 2025 | 75.72 | 75.76 | 75.62 | 75.72 | 75.72 | 0.09% | 17,542 |
| Jun 18, 2025 | 75.65 | 75.69 | 75.61 | 75.65 | 75.65 | 0.09% | 5,902 |
| Jun 17, 2025 | 75.66 | 75.66 | 75.58 | 75.58 | 75.58 | 0.06% | 6,690 |
| Jun 16, 2025 | 75.59 | 75.61 | 75.52 | 75.53 | 75.53 | 0.05% | 11,020 |
| Jun 13, 2025 | 75.58 | 75.61 | 75.47 | 75.50 | 75.50 | -0.16% | 27,482 |
| Jun 12, 2025 | 75.65 | 75.65 | 75.57 | 75.62 | 75.62 | 0.14% | 23,566 |
| Jun 11, 2025 | 75.48 | 75.53 | 75.47 | 75.51 | 75.51 | 0.17% | 13,804 |
| Jun 10, 2025 | 75.35 | 75.43 | 75.35 | 75.39 | 75.39 | 0.05% | 14,413 |
| Jun 9, 2025 | 75.30 | 75.38 | 75.28 | 75.35 | 75.35 | 0.09% | 15,892 |
| Jun 6, 2025 | 75.41 | 75.41 | 75.26 | 75.28 | 75.28 | -0.18% | 22,593 |
| Jun 5, 2025 | 75.46 | 75.53 | 75.42 | 75.42 | 75.42 | -0.15% | 21,393 |
| Jun 4, 2025 | 75.49 | 75.53 | 75.42 | 75.53 | 75.53 | 0.26% | 7,800 |
| Jun 3, 2025 | 75.40 | 75.41 | 75.30 | 75.34 | 75.34 | -0.03% | 11,638 |
| Jun 2, 2025 | 75.34 | 75.38 | 75.28 | 75.36 | 75.36 | -0.23% | 21,539 |
| May 30, 2025 | 75.60 | 75.60 | 75.47 | 75.53 | 75.33 | 0.09% | 24,114 |
| May 29, 2025 | 75.45 | 75.51 | 75.45 | 75.47 | 75.26 | 0.17% | 13,556 |
| May 28, 2025 | 75.46 | 75.46 | 75.32 | 75.34 | 75.13 | -0.13% | 36,846 |
| May 27, 2025 | 75.45 | 75.49 | 75.35 | 75.44 | 75.23 | 0.09% | 15,505 |
| May 23, 2025 | 75.42 | 75.42 | 75.30 | 75.37 | 75.16 | 0.13% | 12,201 |
| May 22, 2025 | 75.19 | 75.27 | 75.11 | 75.27 | 75.06 | 0.16% | 28,054 |
| May 21, 2025 | 75.29 | 75.29 | 75.13 | 75.15 | 74.94 | -0.28% | 14,370 |
| May 20, 2025 | 75.35 | 75.36 | 75.23 | 75.36 | 75.15 | -0.01% | 35,155 |
| May 19, 2025 | 75.26 | 75.37 | 75.20 | 75.37 | 75.16 | 0.11% | 39,390 |
| May 16, 2025 | 75.44 | 75.44 | 75.27 | 75.29 | 75.08 | 0.13% | 35,793 |
| May 15, 2025 | 75.18 | 75.40 | 75.11 | 75.19 | 74.98 | 0.17% | 19,184 |
| May 14, 2025 | 75.35 | 75.95 | 75.05 | 75.06 | 74.85 | -0.15% | 41,312 |
| May 13, 2025 | 75.29 | 75.95 | 75.12 | 75.17 | 74.96 | 0.01% | 154,044 |
| May 12, 2025 | 75.21 | 75.66 | 75.06 | 75.17 | 74.96 | -0.05% | 108,628 |
| May 9, 2025 | 75.94 | 75.94 | 75.17 | 75.21 | 75.00 | 0.09% | 96,571 |
| May 8, 2025 | 75.30 | 76.00 | 75.08 | 75.14 | 74.93 | -0.11% | 148,016 |
| May 7, 2025 | 75.16 | 75.25 | 75.16 | 75.22 | 75.01 | 0.14% | 7,195 |
| May 6, 2025 | 75.06 | 75.13 | 75.06 | 75.12 | 74.91 | 0.08% | 551 |
| May 5, 2025 | 75.06 | 75.06 | 75.03 | 75.06 | 74.85 | -0.05% | 1,212 |
| May 2, 2025 | 75.12 | 75.12 | 75.09 | 75.10 | 74.89 | -0.14% | 4,788 |
| May 1, 2025 | 75.31 | 75.31 | 75.19 | 75.20 | 75.00 | -0.46% | 1,749 |
| Apr 30, 2025 | 75.55 | 75.56 | 75.55 | 75.55 | 75.09 | 0.07% | 1,103 |
| Apr 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.03 | 0.11% | 129 |
| Apr 28, 2025 | 75.40 | 75.42 | 75.40 | 75.42 | 74.95 | 0.11% | 287 |
| Apr 25, 2025 | 75.18 | 75.35 | 75.18 | 75.33 | 74.87 | 0.20% | 1,107 |
| Apr 24, 2025 | 75.15 | 75.18 | 75.15 | 75.18 | 74.72 | 0.29% | 468 |
| Apr 23, 2025 | 75.16 | 75.16 | 74.97 | 74.97 | 74.50 | -0.01% | 2,576 |
| Apr 22, 2025 | 75.05 | 75.47 | 74.98 | 74.98 | 74.51 | -0.11% | 4,059 |
| Apr 21, 2025 | 75.06 | 75.11 | 75.06 | 75.06 | 74.59 | -0.01% | 2,877 |
| Apr 17, 2025 | 75.11 | 75.11 | 75.05 | 75.06 | 74.60 | 0.10% | 750 |
| Apr 16, 2025 | 75.00 | 75.01 | 74.98 | 74.99 | 74.52 | 0.15% | 1,118 |