Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.51
-0.04 (-0.05%)
At close: Oct 3, 2025, 4:00 PM EDT
76.51
0.00 (0.00%)
After-hours: Oct 3, 2025, 6:30 PM EDT
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.49 | 76.58 | 76.48 | 76.52 | - | -0.04% | 15,637 |
| Oct 2, 2025 | 76.60 | 76.60 | 76.50 | 76.55 | 76.55 | 0.05% | 11,098 |
| Oct 1, 2025 | 76.53 | 76.53 | 76.45 | 76.52 | 76.52 | -0.16% | 11,684 |
| Sep 30, 2025 | 76.73 | 76.73 | 76.64 | 76.64 | 76.38 | - | 11,370 |
| Sep 29, 2025 | 76.60 | 76.68 | 76.60 | 76.64 | 76.38 | 0.07% | 16,344 |
| Sep 26, 2025 | 76.56 | 76.61 | 76.56 | 76.59 | 76.33 | 0.03% | 10,249 |
| Sep 25, 2025 | 76.65 | 76.65 | 76.51 | 76.57 | 76.31 | -0.12% | 21,753 |
| Sep 24, 2025 | 76.75 | 76.75 | 76.62 | 76.66 | 76.40 | -0.05% | 18,202 |
| Sep 23, 2025 | 76.77 | 76.77 | 76.66 | 76.69 | 76.43 | 0.03% | 15,822 |
| Sep 22, 2025 | 76.65 | 76.71 | 76.65 | 76.67 | 76.41 | 0.01% | 10,009 |
| Sep 19, 2025 | 76.61 | 76.69 | 76.61 | 76.67 | 76.41 | -0.01% | 10,467 |
| Sep 18, 2025 | 76.64 | 76.71 | 76.51 | 76.68 | 76.42 | -0.04% | 21,509 |
| Sep 17, 2025 | 76.75 | 76.93 | 76.68 | 76.71 | 76.45 | -0.11% | 12,615 |
| Sep 16, 2025 | 76.80 | 76.96 | 76.75 | 76.79 | 76.53 | 0.05% | 20,325 |
| Sep 15, 2025 | 76.64 | 76.75 | 76.64 | 76.75 | 76.49 | 0.14% | 22,187 |
| Sep 12, 2025 | 76.62 | 76.68 | 76.59 | 76.64 | 76.38 | -0.03% | 30,548 |
| Sep 11, 2025 | 76.75 | 76.75 | 76.65 | 76.66 | 76.40 | 0.03% | 200,326 |
| Sep 10, 2025 | 76.55 | 76.70 | 76.55 | 76.64 | 76.38 | 0.07% | 5,601 |
| Sep 9, 2025 | 76.63 | 76.64 | 76.51 | 76.59 | 76.33 | -0.07% | 21,171 |
| Sep 8, 2025 | 76.50 | 76.74 | 76.50 | 76.64 | 76.38 | 0.08% | 36,624 |
| Sep 5, 2025 | 76.55 | 76.65 | 76.55 | 76.58 | 76.32 | 0.14% | 20,894 |
| Sep 4, 2025 | 76.64 | 76.64 | 76.39 | 76.47 | 76.21 | 0.13% | 21,282 |
| Sep 3, 2025 | 76.29 | 76.41 | 76.29 | 76.37 | 76.11 | 0.14% | 4,717 |
| Sep 2, 2025 | 76.30 | 76.35 | 76.22 | 76.26 | 76.00 | -0.45% | 30,917 |
| Aug 29, 2025 | 76.57 | 76.62 | 76.57 | 76.61 | 76.07 | 0.05% | 7,158 |
| Aug 28, 2025 | 76.57 | 76.60 | 76.53 | 76.57 | 76.03 | 0.02% | 15,202 |
| Aug 27, 2025 | 76.54 | 76.58 | 76.49 | 76.55 | 76.02 | 0.07% | 20,736 |
| Aug 26, 2025 | 76.45 | 76.51 | 76.45 | 76.49 | 75.96 | 0.15% | 9,438 |
| Aug 25, 2025 | 76.49 | 76.49 | 76.37 | 76.38 | 75.85 | -0.11% | 20,861 |
| Aug 22, 2025 | 76.37 | 76.47 | 76.37 | 76.46 | 75.93 | 0.33% | 6,210 |
| Aug 21, 2025 | 76.20 | 76.27 | 76.18 | 76.21 | 75.68 | -0.09% | 4,413 |
| Aug 20, 2025 | 76.29 | 76.36 | 76.28 | 76.28 | 75.75 | -0.01% | 12,520 |
| Aug 19, 2025 | 76.23 | 76.32 | 76.23 | 76.29 | 75.76 | 0.05% | 13,673 |
| Aug 18, 2025 | 76.37 | 76.37 | 76.23 | 76.26 | 75.73 | -0.04% | 32,110 |
| Aug 15, 2025 | 76.31 | 76.32 | 76.26 | 76.29 | 75.76 | -0.02% | 20,621 |
| Aug 14, 2025 | 76.37 | 76.37 | 76.27 | 76.30 | 75.77 | -0.06% | 9,783 |
| Aug 13, 2025 | 76.35 | 76.37 | 76.31 | 76.35 | 75.82 | 0.18% | 5,229 |
| Aug 12, 2025 | 76.21 | 76.21 | 76.14 | 76.21 | 75.68 | 0.07% | 16,697 |
| Aug 11, 2025 | 76.19 | 76.20 | 76.11 | 76.16 | 75.63 | 0.04% | 21,419 |
| Aug 8, 2025 | 76.18 | 76.20 | 76.11 | 76.13 | 75.60 | -0.05% | 23,435 |
| Aug 7, 2025 | 76.25 | 76.25 | 76.16 | 76.17 | 75.64 | -0.03% | 29,269 |
| Aug 6, 2025 | 76.15 | 76.54 | 76.04 | 76.19 | 75.66 | 0.04% | 24,336 |
| Aug 5, 2025 | 76.20 | 76.22 | 76.14 | 76.16 | 75.63 | -0.03% | 14,426 |
| Aug 4, 2025 | 76.18 | 76.20 | 76.11 | 76.18 | 75.65 | 0.24% | 20,579 |
| Aug 1, 2025 | 75.91 | 76.01 | 75.91 | 76.00 | 75.47 | 0.01% | 9,146 |
| Jul 31, 2025 | 76.02 | 76.07 | 76.00 | 76.00 | 75.20 | -0.02% | 8,153 |
| Jul 30, 2025 | 76.08 | 76.08 | 76.01 | 76.01 | 75.22 | -0.06% | 6,296 |
| Jul 29, 2025 | 75.96 | 76.09 | 75.96 | 76.06 | 75.26 | 0.12% | 18,303 |
| Jul 28, 2025 | 76.05 | 76.05 | 75.95 | 75.97 | 75.17 | 0.01% | 13,110 |
| Jul 25, 2025 | 75.97 | 75.98 | 75.91 | 75.96 | 75.17 | 0.05% | 3,441 |