Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.40
+0.05 (0.07%)
Mar 17, 2026, 4:00 PM EDT - Market closed
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 76.36 | 76.43 | 76.36 | 76.40 | 76.40 | 0.07% | 1,547 |
| Mar 16, 2026 | 76.27 | 76.36 | 76.27 | 76.34 | 76.34 | 0.16% | 3,653 |
| Mar 13, 2026 | 76.33 | 76.35 | 76.18 | 76.22 | 76.22 | 0.01% | 32,580 |
| Mar 12, 2026 | 76.38 | 76.45 | 76.20 | 76.21 | 76.21 | -0.36% | 55,389 |
| Mar 11, 2026 | 76.61 | 76.61 | 76.49 | 76.49 | 76.49 | -0.19% | 26,557 |
| Mar 10, 2026 | 76.59 | 76.71 | 76.59 | 76.63 | 76.63 | 0.03% | 35,528 |
| Mar 9, 2026 | 76.45 | 76.65 | 76.45 | 76.61 | 76.61 | 0.04% | 25,589 |
| Mar 6, 2026 | 76.46 | 76.66 | 76.46 | 76.58 | 76.58 | 0.03% | 38,541 |
| Mar 5, 2026 | 76.74 | 76.74 | 76.56 | 76.56 | 76.56 | -0.17% | 54,167 |
| Mar 4, 2026 | 76.66 | 76.77 | 76.66 | 76.69 | 76.69 | 0.05% | 42,770 |
| Mar 3, 2026 | 76.48 | 76.76 | 76.48 | 76.65 | 76.65 | -0.16% | 91,673 |
| Mar 2, 2026 | 76.78 | 77.64 | 76.72 | 76.77 | 76.77 | -0.44% | 123,113 |
| Feb 27, 2026 | 77.05 | 77.13 | 77.05 | 77.11 | 76.93 | 0.08% | 41,111 |
| Feb 26, 2026 | 77.05 | 77.06 | 76.98 | 77.05 | 76.88 | 0.14% | 59,584 |
| Feb 25, 2026 | 77.02 | 77.02 | 76.94 | 76.94 | 76.77 | -0.01% | 48,419 |
| Feb 24, 2026 | 77.02 | 77.08 | 76.93 | 76.95 | 76.78 | -0.04% | 1,967,639 |
| Feb 23, 2026 | 76.91 | 77.04 | 76.91 | 76.98 | 76.80 | 0.08% | 58,232 |
| Feb 20, 2026 | 76.93 | 76.99 | 76.89 | 76.92 | 76.75 | -0.01% | 16,259 |
| Feb 19, 2026 | 76.91 | 76.96 | 76.88 | 76.93 | 76.75 | -0.01% | 23,983 |
| Feb 18, 2026 | 76.92 | 76.95 | 76.87 | 76.93 | 76.76 | 0.03% | 20,946 |
| Feb 17, 2026 | 76.95 | 76.96 | 76.88 | 76.91 | 76.74 | 0.03% | 36,828 |
| Feb 13, 2026 | 76.92 | 76.95 | 76.89 | 76.89 | 76.72 | 0.09% | 17,875 |
| Feb 12, 2026 | 76.72 | 76.84 | 76.72 | 76.82 | 76.65 | 0.14% | 18,118 |
| Feb 11, 2026 | 76.79 | 76.79 | 76.69 | 76.71 | 76.54 | -0.07% | 26,688 |
| Feb 10, 2026 | 76.80 | 76.84 | 76.76 | 76.76 | 76.59 | - | 15,826 |
| Feb 9, 2026 | 76.75 | 76.77 | 76.69 | 76.76 | 76.59 | 0.10% | 41,581 |
| Feb 6, 2026 | 76.70 | 76.73 | 76.65 | 76.68 | 76.51 | 0.01% | 28,574 |
| Feb 5, 2026 | 76.64 | 76.67 | 76.56 | 76.67 | 76.50 | 0.24% | 24,052 |
| Feb 4, 2026 | 76.47 | 76.57 | 76.47 | 76.49 | 76.32 | -0.07% | 54,481 |
| Feb 3, 2026 | 76.48 | 76.58 | 76.48 | 76.54 | 76.37 | 0.03% | 25,896 |
| Feb 2, 2026 | 76.58 | 76.58 | 76.50 | 76.52 | 76.35 | -0.31% | 35,517 |
| Jan 30, 2026 | 76.71 | 76.76 | 76.68 | 76.76 | 76.37 | 0.05% | 17,378 |
| Jan 29, 2026 | 76.71 | 76.74 | 76.63 | 76.72 | 76.33 | 0.05% | 28,480 |
| Jan 28, 2026 | 76.64 | 76.74 | 76.62 | 76.68 | 76.29 | - | 22,616 |
| Jan 27, 2026 | 76.60 | 76.69 | 76.60 | 76.68 | 76.29 | 0.05% | 23,623 |
| Jan 26, 2026 | 76.60 | 76.69 | 76.60 | 76.64 | 76.25 | 0.07% | 15,180 |
| Jan 23, 2026 | 76.60 | 76.64 | 76.56 | 76.59 | 76.20 | -0.05% | 32,886 |
| Jan 22, 2026 | 76.60 | 76.64 | 76.59 | 76.63 | 76.24 | - | 19,734 |
| Jan 21, 2026 | 76.57 | 76.65 | 76.53 | 76.63 | 76.24 | 0.17% | 16,765 |
| Jan 20, 2026 | 76.48 | 76.53 | 76.48 | 76.50 | 76.11 | -0.07% | 20,163 |
| Jan 16, 2026 | 76.61 | 76.64 | 76.55 | 76.55 | 76.16 | 0.01% | 26,655 |
| Jan 15, 2026 | 76.61 | 76.62 | 76.53 | 76.55 | 76.16 | -0.03% | 33,085 |
| Jan 14, 2026 | 76.64 | 76.64 | 76.52 | 76.57 | 76.18 | 0.03% | 34,507 |
| Jan 13, 2026 | 76.57 | 76.75 | 76.55 | 76.55 | 76.16 | 0.04% | 1,554,641 |
| Jan 12, 2026 | 76.49 | 76.59 | 76.49 | 76.52 | 76.13 | -0.07% | 27,385 |
| Jan 9, 2026 | 76.56 | 76.60 | 76.51 | 76.57 | 76.18 | 0.05% | 21,978 |
| Jan 8, 2026 | 76.50 | 76.58 | 76.50 | 76.53 | 76.14 | -0.12% | 49,144 |
| Jan 7, 2026 | 76.62 | 76.64 | 76.55 | 76.62 | 76.23 | 0.01% | 44,655 |
| Jan 6, 2026 | 76.60 | 76.62 | 76.51 | 76.61 | 76.22 | 0.10% | 42,046 |
| Jan 5, 2026 | 76.57 | 76.60 | 76.52 | 76.53 | 76.14 | 0.04% | 39,714 |