Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
75.37
+0.10 (0.13%)
May 23, 2025, 4:00 PM - Market closed
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 75.42 | 75.42 | 75.30 | 75.37 | 75.37 | 0.13% | 12,201 |
| May 22, 2025 | 75.19 | 75.27 | 75.11 | 75.27 | 75.27 | 0.16% | 28,054 |
| May 21, 2025 | 75.29 | 75.29 | 75.13 | 75.15 | 75.15 | -0.28% | 14,370 |
| May 20, 2025 | 75.35 | 75.36 | 75.23 | 75.36 | 75.36 | -0.01% | 35,155 |
| May 19, 2025 | 75.26 | 75.37 | 75.20 | 75.37 | 75.37 | 0.11% | 39,390 |
| May 16, 2025 | 75.44 | 75.44 | 75.27 | 75.29 | 75.29 | 0.13% | 35,793 |
| May 15, 2025 | 75.18 | 75.40 | 75.11 | 75.19 | 75.19 | 0.17% | 19,184 |
| May 14, 2025 | 75.35 | 75.95 | 75.05 | 75.06 | 75.06 | -0.15% | 41,312 |
| May 13, 2025 | 75.29 | 75.95 | 75.12 | 75.17 | 75.17 | 0.01% | 154,044 |
| May 12, 2025 | 75.21 | 75.66 | 75.06 | 75.17 | 75.17 | -0.05% | 108,628 |
| May 9, 2025 | 75.94 | 75.94 | 75.17 | 75.21 | 75.21 | 0.09% | 96,571 |
| May 8, 2025 | 75.30 | 76.00 | 75.08 | 75.14 | 75.14 | -0.11% | 148,016 |
| May 7, 2025 | 75.16 | 75.25 | 75.16 | 75.22 | 75.22 | 0.14% | 7,195 |
| May 6, 2025 | 75.06 | 75.13 | 75.06 | 75.12 | 75.12 | 0.08% | 551 |
| May 5, 2025 | 75.06 | 75.06 | 75.03 | 75.06 | 75.06 | -0.05% | 1,212 |
| May 2, 2025 | 75.12 | 75.12 | 75.09 | 75.10 | 75.10 | -0.14% | 4,788 |
| May 1, 2025 | 75.31 | 75.31 | 75.19 | 75.20 | 75.20 | -0.46% | 1,749 |
| Apr 30, 2025 | 75.55 | 75.56 | 75.55 | 75.55 | 75.29 | 0.07% | 1,103 |
| Apr 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.24 | 0.11% | 129 |
| Apr 28, 2025 | 75.40 | 75.42 | 75.40 | 75.42 | 75.16 | 0.11% | 287 |
| Apr 25, 2025 | 75.18 | 75.35 | 75.18 | 75.33 | 75.07 | 0.20% | 1,107 |
| Apr 24, 2025 | 75.15 | 75.18 | 75.15 | 75.18 | 74.92 | 0.29% | 468 |
| Apr 23, 2025 | 75.16 | 75.16 | 74.97 | 74.97 | 74.71 | -0.01% | 2,576 |
| Apr 22, 2025 | 75.05 | 75.47 | 74.98 | 74.98 | 74.72 | -0.11% | 4,059 |
| Apr 21, 2025 | 75.06 | 75.11 | 75.06 | 75.06 | 74.80 | -0.01% | 2,877 |
| Apr 17, 2025 | 75.11 | 75.11 | 75.05 | 75.06 | 74.80 | 0.10% | 750 |
| Apr 16, 2025 | 75.00 | 75.01 | 74.98 | 74.99 | 74.73 | 0.15% | 1,118 |
| Apr 15, 2025 | 75.00 | 75.00 | 74.85 | 74.88 | 74.62 | 0.17% | 1,514 |
| Apr 14, 2025 | 74.71 | 74.75 | 74.71 | 74.75 | 74.49 | 0.34% | 469 |
| Apr 11, 2025 | 74.40 | 74.55 | 74.40 | 74.49 | 74.24 | -0.24% | 783 |
| Apr 10, 2025 | 74.91 | 74.91 | 74.67 | 74.67 | 74.41 | -0.22% | 268 |
| Apr 9, 2025 | 74.85 | 74.97 | 74.84 | 74.84 | 74.58 | -0.20% | 5,567 |
| Apr 8, 2025 | 75.07 | 75.07 | 74.94 | 74.99 | 74.73 | 0.03% | 4,521 |
| Apr 7, 2025 | 75.12 | 75.44 | 74.92 | 74.96 | 74.70 | -0.53% | 2,234 |
| Apr 4, 2025 | 75.55 | 76.56 | 75.36 | 75.36 | 75.10 | -0.05% | 10,639 |