Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
76.66
+0.16 (0.21%)
Sep 29, 2025, 9:33 AM EDT - Market open
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.74 | 76.75 | 76.45 | 76.50 | 76.50 | -0.16% | 36,744 |
| Sep 25, 2025 | 76.76 | 76.76 | 76.60 | 76.62 | 76.62 | -0.18% | 27,581 |
| Sep 24, 2025 | 76.88 | 76.88 | 76.76 | 76.76 | 76.76 | -0.08% | 18,644 |
| Sep 23, 2025 | 76.90 | 76.90 | 76.82 | 76.82 | 76.82 | -0.01% | 13,517 |
| Sep 22, 2025 | 76.90 | 76.90 | 76.83 | 76.83 | 76.83 | -0.01% | 22,536 |
| Sep 19, 2025 | 76.77 | 76.89 | 76.74 | 76.84 | 76.84 | -0.01% | 45,105 |
| Sep 18, 2025 | 76.90 | 76.90 | 76.80 | 76.85 | 76.85 | 0.10% | 43,169 |
| Sep 17, 2025 | 76.88 | 76.99 | 76.77 | 76.77 | 76.77 | -0.12% | 50,738 |
| Sep 16, 2025 | 76.92 | 76.93 | 76.80 | 76.86 | 76.86 | 0.01% | 43,326 |
| Sep 15, 2025 | 76.88 | 76.88 | 76.82 | 76.85 | 76.85 | 0.13% | 75,392 |
| Sep 12, 2025 | 76.71 | 76.79 | 76.71 | 76.75 | 76.75 | -0.01% | 25,584 |
| Sep 11, 2025 | 76.79 | 76.83 | 76.75 | 76.76 | 76.76 | 0.13% | 76,080 |
| Sep 10, 2025 | 76.66 | 76.75 | 76.63 | 76.66 | 76.66 | 0.12% | 36,728 |
| Sep 9, 2025 | 76.53 | 76.67 | 76.53 | 76.57 | 76.57 | 0.03% | 55,972 |
| Sep 8, 2025 | 76.44 | 76.59 | 76.42 | 76.54 | 76.54 | 0.22% | 45,463 |
| Sep 5, 2025 | 76.35 | 76.39 | 76.33 | 76.37 | 76.37 | 0.17% | 34,124 |
| Sep 4, 2025 | 76.23 | 76.25 | 76.21 | 76.24 | 76.24 | 0.11% | 29,474 |
| Sep 3, 2025 | 76.10 | 76.27 | 76.10 | 76.16 | 76.16 | 0.01% | 48,363 |
| Sep 2, 2025 | 76.06 | 76.17 | 76.04 | 76.15 | 76.15 | -0.21% | 50,637 |
| Aug 29, 2025 | 76.29 | 76.32 | 76.26 | 76.31 | 76.11 | 0.03% | 37,979 |
| Aug 28, 2025 | 76.28 | 76.33 | 76.26 | 76.29 | 76.09 | -0.03% | 71,007 |
| Aug 27, 2025 | 76.26 | 76.39 | 76.26 | 76.31 | 76.11 | 0.04% | 31,379 |
| Aug 26, 2025 | 76.27 | 76.32 | 76.27 | 76.28 | 76.08 | 0.03% | 59,348 |
| Aug 25, 2025 | 76.34 | 76.34 | 76.25 | 76.26 | 76.06 | 0.01% | 22,501 |
| Aug 22, 2025 | 76.22 | 76.32 | 76.16 | 76.25 | 76.05 | 0.13% | 15,578 |
| Aug 21, 2025 | 76.17 | 76.23 | 76.15 | 76.15 | 75.95 | -0.03% | 33,478 |
| Aug 20, 2025 | 76.16 | 76.30 | 76.16 | 76.18 | 75.98 | 0.02% | 38,706 |
| Aug 19, 2025 | 76.26 | 76.26 | 76.14 | 76.16 | 75.96 | -0.01% | 53,487 |
| Aug 18, 2025 | 76.23 | 76.23 | 76.13 | 76.17 | 75.97 | -0.03% | 84,229 |
| Aug 15, 2025 | 76.25 | 76.25 | 76.15 | 76.19 | 75.99 | - | 63,786 |
| Aug 14, 2025 | 76.28 | 76.28 | 76.18 | 76.19 | 75.99 | -0.06% | 23,299 |
| Aug 13, 2025 | 76.22 | 76.25 | 76.18 | 76.24 | 76.04 | 0.15% | 43,723 |
| Aug 12, 2025 | 76.15 | 76.15 | 76.11 | 76.12 | 75.92 | 0.03% | 41,042 |
| Aug 11, 2025 | 76.07 | 76.14 | 76.05 | 76.10 | 75.90 | 0.09% | 43,299 |
| Aug 8, 2025 | 76.04 | 76.18 | 76.01 | 76.03 | 75.83 | 0.01% | 30,162 |
| Aug 7, 2025 | 76.03 | 76.07 | 76.02 | 76.02 | 75.82 | 0.02% | 31,727 |
| Aug 6, 2025 | 76.02 | 76.13 | 75.95 | 76.01 | 75.81 | 0.07% | 17,630 |
| Aug 5, 2025 | 75.98 | 76.00 | 75.95 | 75.95 | 75.75 | -0.01% | 24,796 |
| Aug 4, 2025 | 75.97 | 75.98 | 75.94 | 75.96 | 75.76 | -0.01% | 27,040 |
| Aug 1, 2025 | 75.92 | 76.00 | 75.92 | 75.97 | 75.77 | 0.07% | 27,494 |
| Jul 31, 2025 | 75.92 | 75.97 | 75.91 | 75.92 | 75.53 | 0.07% | 26,133 |
| Jul 30, 2025 | 75.93 | 75.95 | 75.87 | 75.87 | 75.48 | -0.07% | 16,440 |
| Jul 29, 2025 | 75.85 | 75.95 | 75.84 | 75.93 | 75.54 | 0.13% | 22,767 |
| Jul 28, 2025 | 75.83 | 75.86 | 75.80 | 75.83 | 75.44 | 0.02% | 27,391 |
| Jul 25, 2025 | 75.76 | 75.81 | 75.76 | 75.81 | 75.42 | 0.10% | 101,797 |
| Jul 24, 2025 | 75.75 | 75.76 | 75.70 | 75.74 | 75.35 | 0.02% | 35,765 |
| Jul 23, 2025 | 75.79 | 75.81 | 75.70 | 75.72 | 75.34 | -0.05% | 29,171 |
| Jul 22, 2025 | 75.85 | 75.85 | 75.74 | 75.76 | 75.38 | 0.01% | 19,475 |
| Jul 21, 2025 | 75.82 | 75.86 | 75.70 | 75.76 | 75.37 | 0.07% | 31,541 |
| Jul 18, 2025 | 75.70 | 75.71 | 75.66 | 75.70 | 75.32 | 0.03% | 18,299 |