Vanguard Short-Term Corporate Bond ETF (VCSH)

VCSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	78.45	78.57	78.42	78.51	78.51	0.14%	3,614,920
Feb 20, 2025	78.35	78.42	78.35	78.40	78.40	0.04%	2,506,001
Feb 19, 2025	78.29	78.37	78.29	78.37	78.37	0.08%	11,229,711
Feb 18, 2025	78.39	78.39	78.30	78.31	78.31	-0.08%	1,966,871
Feb 14, 2025	78.29	78.44	78.29	78.37	78.37	0.19%	4,398,168
Feb 13, 2025	78.26	78.26	78.12	78.23	78.23	0.21%	2,350,447
Feb 12, 2025	78.07	78.11	78.02	78.06	78.06	-0.15%	2,146,122
Feb 11, 2025	78.18	78.19	78.14	78.18	78.18	-0.05%	1,457,337
Feb 10, 2025	78.18	78.26	78.18	78.22	78.22	0.06%	1,582,936
Feb 7, 2025	78.26	78.29	78.15	78.17	78.17	-0.13%	1,654,315
Feb 6, 2025	78.34	78.34	78.25	78.27	78.27	-0.06%	1,769,495
Feb 5, 2025	78.33	78.36	78.28	78.32	78.32	0.12%	2,662,822
Feb 4, 2025	78.11	78.24	78.11	78.23	78.23	0.13%	3,153,202
Feb 3, 2025	78.10	78.22	78.07	78.13	78.13	-0.43%	3,257,510
Jan 31, 2025	78.47	78.52	78.40	78.47	78.19	0.01%	3,586,686
Jan 30, 2025	78.42	78.50	78.42	78.46	78.18	0.06%	7,351,003
Jan 29, 2025	78.47	78.47	78.32	78.41	78.13	-0.05%	12,647,511
Jan 28, 2025	78.37	78.45	78.36	78.45	78.17	0.01%	2,266,868
Jan 27, 2025	78.37	78.44	78.35	78.44	78.16	0.23%	2,683,081
Jan 24, 2025	78.23	78.30	78.19	78.26	77.98	0.09%	1,821,261
Jan 23, 2025	78.11	78.19	78.10	78.19	77.91	0.06%	3,610,784
Jan 22, 2025	78.25	78.25	78.13	78.14	77.86	-0.09%	8,317,090
Jan 21, 2025	78.19	78.22	78.15	78.21	77.93	0.10%	2,711,684
Jan 17, 2025	78.19	78.19	78.12	78.13	77.85	-0.03%	4,766,531
Jan 16, 2025	78.00	78.18	78.00	78.15	77.87	0.10%	4,489,016
Jan 15, 2025	78.04	78.09	78.00	78.07	77.79	0.37%	2,286,498
Jan 14, 2025	77.74	77.79	77.74	77.78	77.50	0.10%	4,346,871
Jan 13, 2025	77.73	77.76	77.69	77.70	77.42	-0.12%	2,759,642
Jan 10, 2025	77.94	77.94	77.73	77.79	77.51	-0.24%	2,738,471
Jan 8, 2025	77.93	78.02	77.93	77.98	77.70	0.05%	9,211,134
Jan 7, 2025	77.97	78.00	77.87	77.94	77.66	-0.06%	3,574,130
Jan 6, 2025	78.00	78.03	77.95	77.99	77.71	-	4,316,406
Jan 3, 2025	78.03	78.10	77.97	77.99	77.71	-0.05%	1,924,295
Jan 2, 2025	78.02	78.11	77.97	78.03	77.75	0.03%	2,584,644
Dec 31, 2024	78.07	78.10	77.96	78.01	77.73	-	2,486,530
Dec 30, 2024	77.89	78.02	77.87	78.01	77.73	0.18%	1,697,742
Dec 27, 2024	78.00	78.00	77.86	77.87	77.59	-0.05%	2,563,545
Dec 26, 2024	77.63	77.91	77.63	77.91	77.63	0.06%	1,456,280
Dec 24, 2024	77.86	77.86	77.76	77.86	77.58	-0.26%	906,762
Dec 23, 2024	78.08	78.14	78.04	78.06	77.50	-0.06%	1,699,016
Dec 20, 2024	78.25	78.25	78.08	78.11	77.55	0.10%	3,086,907
Dec 19, 2024	78.11	78.15	77.97	78.03	77.47	0.03%	2,708,870
Dec 18, 2024	78.33	78.43	78.01	78.01	77.45	-0.41%	9,856,616
Dec 17, 2024	78.33	78.38	78.32	78.33	77.77	-0.04%	1,862,460
Dec 16, 2024	78.36	78.41	78.34	78.36	77.80	-	5,997,926
Dec 13, 2024	78.53	78.53	78.33	78.36	77.80	-0.11%	1,537,232
Dec 12, 2024	78.52	78.53	78.43	78.45	77.89	-0.11%	1,704,880
Dec 11, 2024	78.55	78.65	78.52	78.54	77.98	-	6,556,570
Dec 10, 2024	78.54	78.57	78.49	78.54	77.98	-	4,540,803
Dec 9, 2024	78.48	78.65	78.47	78.54	77.98	-0.08%	4,805,843
Dec 6, 2024	78.62	78.64	78.54	78.60	78.04	0.20%	2,694,171
Dec 5, 2024	78.43	78.47	78.29	78.44	77.88	-0.06%	4,113,766
Dec 4, 2024	78.41	78.53	78.34	78.49	77.93	0.15%	4,789,097
Dec 3, 2024	78.33	78.48	78.33	78.37	77.81	-0.01%	6,339,008
Dec 2, 2024	78.06	78.54	78.06	78.38	77.82	-0.34%	5,536,319
Nov 29, 2024	78.59	78.69	78.58	78.65	77.82	0.18%	1,587,111
Nov 27, 2024	78.50	78.54	78.43	78.51	77.68	0.11%	9,145,329
Nov 26, 2024	78.39	78.42	78.30	78.42	77.59	-0.03%	9,241,329
Nov 25, 2024	78.35	78.44	78.34	78.44	77.61	0.35%	2,038,829
Nov 22, 2024	78.26	78.26	78.16	78.17	77.34	-	2,011,024
Nov 21, 2024	78.23	78.30	78.13	78.17	77.34	-0.06%	2,260,293
Nov 20, 2024	78.23	78.26	78.17	78.22	77.39	-0.05%	3,141,761
Nov 19, 2024	78.28	78.32	78.26	78.26	77.43	0.04%	2,724,221
Nov 18, 2024	78.05	78.26	78.05	78.23	77.40	0.09%	1,802,743
Nov 15, 2024	78.11	78.25	77.99	78.16	77.33	0.09%	4,186,771
Nov 14, 2024	78.21	78.25	78.04	78.09	77.26	-0.12%	3,111,116
Nov 13, 2024	78.18	78.30	78.10	78.18	77.35	0.06%	2,754,087
Nov 12, 2024	78.38	78.38	78.11	78.13	77.30	-0.23%	2,259,706
Nov 11, 2024	78.29	78.33	78.24	78.31	77.48	-0.08%	3,019,862
Nov 8, 2024	78.43	78.47	78.34	78.37	77.54	-0.04%	4,423,110
Nov 7, 2024	78.24	78.43	78.24	78.40	77.57	0.36%	6,022,130
Nov 6, 2024	78.02	78.22	78.01	78.12	77.29	-0.17%	5,243,073
Nov 5, 2024	78.26	78.27	78.10	78.25	77.42	0.06%	2,962,164
Nov 4, 2024	78.06	78.30	78.06	78.20	77.37	0.19%	2,906,506
Nov 1, 2024	78.22	78.32	78.04	78.05	77.22	-0.47%	2,457,816
Oct 31, 2024	78.31	78.46	78.31	78.42	77.32	-0.04%	1,947,034
Oct 30, 2024	78.56	78.63	78.26	78.45	77.35	-0.15%	2,122,475
Oct 29, 2024	78.41	78.57	78.40	78.57	77.47	0.08%	1,835,222
Oct 28, 2024	78.55	78.60	78.46	78.51	77.41	-0.04%	2,036,954
Oct 25, 2024	78.61	78.71	78.53	78.54	77.44	-0.08%	1,472,996
Oct 24, 2024	78.53	78.65	78.53	78.60	77.50	0.10%	2,905,204
Oct 23, 2024	78.56	78.58	78.49	78.53	77.42	-0.13%	1,761,280
Oct 22, 2024	78.64	78.67	78.57	78.63	77.52	-0.01%	3,563,778
Oct 21, 2024	78.76	78.77	78.63	78.64	77.53	-0.24%	1,686,585
Oct 18, 2024	78.85	78.88	78.75	78.83	77.72	0.06%	1,459,970
Oct 17, 2024	78.96	78.96	78.77	78.78	77.67	-0.16%	2,033,538
Oct 16, 2024	78.96	78.96	78.87	78.91	77.80	0.10%	1,927,038
Oct 15, 2024	78.83	78.84	78.78	78.83	77.72	0.08%	1,722,447
Oct 14, 2024	78.73	78.78	78.68	78.77	77.66	-0.04%	1,403,151
Oct 11, 2024	78.80	78.83	78.74	78.80	77.69	0.09%	1,446,548
Oct 10, 2024	78.72	78.76	78.61	78.73	77.62	0.06%	4,446,805
Oct 9, 2024	78.71	78.71	78.63	78.68	77.57	-0.06%	9,104,424
Oct 8, 2024	78.65	78.74	78.63	78.73	77.62	0.08%	1,851,039
Oct 7, 2024	78.65	78.72	78.64	78.67	77.56	-0.14%	2,898,725
Oct 4, 2024	78.86	78.98	78.74	78.78	77.67	-0.38%	2,172,012
Oct 3, 2024	79.21	79.21	79.08	79.08	77.97	-0.23%	1,938,151
Oct 2, 2024	79.18	79.27	79.15	79.26	78.15	-0.01%	3,774,617
Oct 1, 2024	79.18	79.30	79.18	79.27	78.16	-0.19%	2,048,908
Sep 30, 2024	79.49	79.49	79.35	79.42	78.05	-0.12%	1,912,681
Sep 27, 2024	79.44	79.52	79.41	79.52	78.14	0.21%	3,030,974

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.