Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.21
-0.07 (-0.09%)
Aug 21, 2025, 4:00 PM - Market closed
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 76.20 | 76.27 | 76.18 | 76.21 | 76.21 | -0.09% | 4,412 |
| Aug 20, 2025 | 76.29 | 76.36 | 76.28 | 76.28 | 76.28 | -0.01% | 12,520 |
| Aug 19, 2025 | 76.23 | 76.32 | 76.23 | 76.29 | 76.29 | 0.05% | 13,673 |
| Aug 18, 2025 | 76.37 | 76.37 | 76.23 | 76.26 | 76.26 | -0.04% | 32,110 |
| Aug 15, 2025 | 76.31 | 76.32 | 76.26 | 76.29 | 76.29 | -0.02% | 20,621 |
| Aug 14, 2025 | 76.37 | 76.37 | 76.27 | 76.30 | 76.30 | -0.06% | 9,783 |
| Aug 13, 2025 | 76.35 | 76.37 | 76.31 | 76.35 | 76.35 | 0.18% | 5,229 |
| Aug 12, 2025 | 76.21 | 76.21 | 76.14 | 76.21 | 76.21 | 0.07% | 16,697 |
| Aug 11, 2025 | 76.19 | 76.20 | 76.11 | 76.16 | 76.16 | 0.04% | 21,419 |
| Aug 8, 2025 | 76.18 | 76.20 | 76.11 | 76.13 | 76.13 | -0.05% | 23,435 |
| Aug 7, 2025 | 76.25 | 76.25 | 76.16 | 76.17 | 76.17 | -0.03% | 29,269 |
| Aug 6, 2025 | 76.15 | 76.54 | 76.04 | 76.19 | 76.19 | 0.04% | 24,336 |
| Aug 5, 2025 | 76.20 | 76.22 | 76.14 | 76.16 | 76.16 | -0.03% | 14,426 |
| Aug 4, 2025 | 76.18 | 76.20 | 76.11 | 76.18 | 76.18 | 0.24% | 20,579 |
| Aug 1, 2025 | 75.91 | 76.01 | 75.91 | 76.00 | 76.00 | 0.01% | 9,146 |
| Jul 31, 2025 | 76.02 | 76.07 | 76.00 | 76.00 | 75.73 | -0.02% | 8,153 |
| Jul 30, 2025 | 76.08 | 76.08 | 76.01 | 76.01 | 75.74 | -0.06% | 6,296 |
| Jul 29, 2025 | 75.96 | 76.09 | 75.96 | 76.06 | 75.79 | 0.12% | 18,303 |
| Jul 28, 2025 | 76.05 | 76.05 | 75.95 | 75.97 | 75.70 | 0.01% | 13,110 |
| Jul 25, 2025 | 75.97 | 75.98 | 75.91 | 75.96 | 75.69 | 0.05% | 3,441 |
| Jul 24, 2025 | 75.95 | 75.96 | 75.90 | 75.92 | 75.65 | -0.10% | 10,641 |
| Jul 23, 2025 | 76.06 | 76.07 | 75.96 | 76.00 | 75.73 | -0.05% | 30,609 |
| Jul 22, 2025 | 76.01 | 76.09 | 76.01 | 76.03 | 75.76 | 0.05% | 22,111 |
| Jul 21, 2025 | 75.99 | 76.00 | 75.95 | 76.00 | 75.73 | 0.11% | 11,692 |
| Jul 18, 2025 | 75.92 | 75.94 | 75.87 | 75.91 | 75.64 | 0.14% | 17,029 |
| Jul 17, 2025 | 75.85 | 75.86 | 75.78 | 75.81 | 75.54 | 0.08% | 17,457 |
| Jul 16, 2025 | 75.69 | 75.76 | 75.66 | 75.75 | 75.48 | 0.02% | 12,573 |
| Jul 15, 2025 | 75.82 | 75.82 | 75.68 | 75.73 | 75.46 | -0.09% | 8,598 |
| Jul 14, 2025 | 75.70 | 75.81 | 75.70 | 75.80 | 75.53 | 0.04% | 11,266 |
| Jul 11, 2025 | 75.80 | 75.80 | 75.74 | 75.77 | 75.50 | -0.05% | 12,930 |
| Jul 10, 2025 | 75.83 | 75.83 | 75.77 | 75.81 | 75.54 | - | 8,069 |
| Jul 9, 2025 | 75.70 | 75.83 | 75.70 | 75.81 | 75.54 | 0.13% | 10,560 |
| Jul 8, 2025 | 75.75 | 75.75 | 75.65 | 75.71 | 75.44 | -0.03% | 23,027 |
| Jul 7, 2025 | 75.85 | 75.85 | 75.72 | 75.73 | 75.46 | -0.17% | 26,910 |
| Jul 3, 2025 | 75.86 | 75.86 | 75.78 | 75.86 | 75.59 | 0.01% | 19,928 |
| Jul 2, 2025 | 75.83 | 75.90 | 75.79 | 75.85 | 75.58 | -0.03% | 18,935 |
| Jul 1, 2025 | 75.89 | 75.93 | 75.81 | 75.87 | 75.60 | -0.41% | 29,038 |
| Jun 30, 2025 | 76.10 | 76.18 | 76.10 | 76.18 | 75.63 | 0.17% | 4,885 |
| Jun 27, 2025 | 76.01 | 76.13 | 76.01 | 76.05 | 75.50 | -0.03% | 5,204 |
| Jun 26, 2025 | 76.07 | 76.09 | 76.00 | 76.07 | 75.52 | 0.08% | 8,128 |
| Jun 25, 2025 | 75.98 | 76.01 | 75.92 | 76.01 | 75.46 | 0.05% | 15,267 |
| Jun 24, 2025 | 75.83 | 75.97 | 75.83 | 75.97 | 75.42 | 0.19% | 9,166 |
| Jun 23, 2025 | 75.70 | 75.87 | 75.70 | 75.83 | 75.28 | 0.15% | 16,520 |
| Jun 20, 2025 | 75.72 | 75.76 | 75.62 | 75.72 | 75.17 | 0.09% | 17,542 |
| Jun 18, 2025 | 75.65 | 75.69 | 75.61 | 75.65 | 75.10 | 0.09% | 5,902 |
| Jun 17, 2025 | 75.66 | 75.66 | 75.58 | 75.58 | 75.03 | 0.06% | 6,690 |
| Jun 16, 2025 | 75.59 | 75.61 | 75.52 | 75.53 | 74.99 | 0.05% | 11,020 |
| Jun 13, 2025 | 75.58 | 75.61 | 75.47 | 75.50 | 74.95 | -0.16% | 27,482 |
| Jun 12, 2025 | 75.65 | 75.65 | 75.57 | 75.62 | 75.07 | 0.14% | 23,566 |
| Jun 11, 2025 | 75.48 | 75.53 | 75.47 | 75.51 | 74.96 | 0.17% | 13,804 |