Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
76.21
-0.03 (-0.04%)
Aug 14, 2025, 12:21 PM - Market open
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.28 | 76.28 | 76.19 | 76.21 | - | -0.04% | 9,010 |
| Aug 13, 2025 | 76.22 | 76.25 | 76.18 | 76.24 | 76.24 | 0.15% | 43,723 |
| Aug 12, 2025 | 76.15 | 76.15 | 76.11 | 76.12 | 76.12 | 0.03% | 41,042 |
| Aug 11, 2025 | 76.07 | 76.14 | 76.05 | 76.10 | 76.10 | 0.09% | 43,299 |
| Aug 8, 2025 | 76.04 | 76.18 | 76.01 | 76.03 | 76.03 | 0.01% | 30,162 |
| Aug 7, 2025 | 76.03 | 76.07 | 76.02 | 76.02 | 76.02 | 0.02% | 31,727 |
| Aug 6, 2025 | 76.02 | 76.13 | 75.95 | 76.01 | 76.01 | 0.07% | 17,630 |
| Aug 5, 2025 | 75.98 | 76.00 | 75.95 | 75.95 | 75.95 | -0.01% | 24,796 |
| Aug 4, 2025 | 75.97 | 75.98 | 75.94 | 75.96 | 75.96 | -0.01% | 27,040 |
| Aug 1, 2025 | 75.92 | 76.00 | 75.92 | 75.97 | 75.97 | 0.07% | 27,494 |
| Jul 31, 2025 | 75.92 | 75.97 | 75.91 | 75.92 | 75.73 | 0.07% | 26,133 |
| Jul 30, 2025 | 75.93 | 75.95 | 75.87 | 75.87 | 75.68 | -0.07% | 16,440 |
| Jul 29, 2025 | 75.85 | 75.95 | 75.84 | 75.93 | 75.74 | 0.13% | 22,767 |
| Jul 28, 2025 | 75.83 | 75.86 | 75.80 | 75.83 | 75.64 | 0.02% | 27,391 |
| Jul 25, 2025 | 75.76 | 75.81 | 75.76 | 75.81 | 75.62 | 0.10% | 101,797 |
| Jul 24, 2025 | 75.75 | 75.76 | 75.70 | 75.74 | 75.55 | 0.02% | 35,765 |
| Jul 23, 2025 | 75.79 | 75.81 | 75.70 | 75.72 | 75.53 | -0.05% | 29,171 |
| Jul 22, 2025 | 75.85 | 75.85 | 75.74 | 75.76 | 75.57 | 0.01% | 19,475 |
| Jul 21, 2025 | 75.82 | 75.86 | 75.70 | 75.76 | 75.57 | 0.07% | 31,541 |
| Jul 18, 2025 | 75.70 | 75.71 | 75.66 | 75.70 | 75.51 | 0.03% | 18,299 |
| Jul 17, 2025 | 75.69 | 75.69 | 75.60 | 75.68 | 75.49 | -0.05% | 23,330 |
| Jul 16, 2025 | 75.82 | 75.82 | 75.70 | 75.72 | 75.53 | 0.01% | 60,683 |
| Jul 15, 2025 | 75.74 | 75.74 | 75.71 | 75.72 | 75.53 | -0.01% | 7,774 |
| Jul 14, 2025 | 75.76 | 75.76 | 75.69 | 75.72 | 75.53 | -0.01% | 41,161 |
| Jul 11, 2025 | 75.74 | 75.75 | 75.68 | 75.73 | 75.54 | 0.05% | 88,380 |
| Jul 10, 2025 | 75.71 | 75.71 | 75.67 | 75.69 | 75.50 | -0.04% | 60,185 |
| Jul 9, 2025 | 75.89 | 75.89 | 75.68 | 75.72 | 75.53 | 0.09% | 23,235 |
| Jul 8, 2025 | 75.67 | 75.75 | 75.63 | 75.65 | 75.46 | 0.04% | 48,154 |
| Jul 7, 2025 | 75.80 | 75.80 | 75.58 | 75.62 | 75.43 | 0.03% | 38,876 |
| Jul 3, 2025 | 75.64 | 75.64 | 75.59 | 75.60 | 75.41 | -0.02% | 31,505 |
| Jul 2, 2025 | 75.55 | 75.63 | 75.55 | 75.62 | 75.43 | 0.05% | 23,149 |
| Jul 1, 2025 | 75.52 | 75.63 | 75.51 | 75.58 | 75.39 | -0.18% | 46,897 |
| Jun 30, 2025 | 75.70 | 75.72 | 75.66 | 75.71 | 75.33 | 0.06% | 29,483 |
| Jun 27, 2025 | 75.59 | 75.68 | 75.58 | 75.67 | 75.28 | 0.11% | 21,750 |
| Jun 26, 2025 | 75.57 | 75.60 | 75.55 | 75.58 | 75.20 | 0.09% | 47,061 |
| Jun 25, 2025 | 75.51 | 75.53 | 75.49 | 75.51 | 75.13 | - | 12,629 |
| Jun 24, 2025 | 75.55 | 75.59 | 75.51 | 75.51 | 75.13 | -0.05% | 18,880 |
| Jun 23, 2025 | 75.45 | 75.57 | 75.45 | 75.55 | 75.16 | 0.14% | 27,286 |
| Jun 20, 2025 | 75.40 | 75.49 | 75.40 | 75.44 | 75.06 | 0.05% | 21,718 |
| Jun 18, 2025 | 75.46 | 75.46 | 75.40 | 75.40 | 75.02 | -0.07% | 31,608 |
| Jun 17, 2025 | 75.39 | 75.51 | 75.38 | 75.45 | 75.07 | 0.12% | 22,849 |
| Jun 16, 2025 | 75.31 | 75.48 | 75.31 | 75.36 | 74.98 | 0.04% | 33,472 |
| Jun 13, 2025 | 75.40 | 75.40 | 75.32 | 75.33 | 74.95 | -0.03% | 18,697 |
| Jun 12, 2025 | 75.38 | 75.38 | 75.33 | 75.35 | 74.97 | 0.08% | 16,223 |
| Jun 11, 2025 | 75.25 | 75.34 | 75.24 | 75.29 | 74.91 | 0.08% | 41,334 |
| Jun 10, 2025 | 75.25 | 75.29 | 75.22 | 75.23 | 74.85 | 0.04% | 24,140 |
| Jun 9, 2025 | 75.28 | 75.30 | 75.19 | 75.20 | 74.82 | - | 35,531 |
| Jun 6, 2025 | 75.24 | 75.25 | 75.18 | 75.20 | 74.82 | 0.01% | 17,977 |
| Jun 5, 2025 | 75.24 | 75.24 | 75.17 | 75.19 | 74.81 | 0.04% | 45,040 |
| Jun 4, 2025 | 75.26 | 75.28 | 75.12 | 75.16 | 74.78 | 0.12% | 60,468 |