Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
75.92
-0.08 (-0.10%)
Aug 1, 2025, 10:52 AM - Market open
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 76.02 | 76.07 | 76.00 | 76.00 | 76.00 | -0.02% | 8,153 |
| Jul 30, 2025 | 76.08 | 76.08 | 76.01 | 76.01 | 76.01 | -0.06% | 6,296 |
| Jul 29, 2025 | 75.96 | 76.09 | 75.96 | 76.06 | 76.06 | 0.12% | 18,303 |
| Jul 28, 2025 | 76.05 | 76.05 | 75.95 | 75.97 | 75.97 | 0.01% | 13,110 |
| Jul 25, 2025 | 75.97 | 75.98 | 75.91 | 75.96 | 75.96 | 0.05% | 3,441 |
| Jul 24, 2025 | 75.95 | 75.96 | 75.90 | 75.92 | 75.92 | -0.10% | 10,641 |
| Jul 23, 2025 | 76.06 | 76.07 | 75.96 | 76.00 | 76.00 | -0.05% | 30,609 |
| Jul 22, 2025 | 76.01 | 76.09 | 76.01 | 76.03 | 76.03 | 0.05% | 22,111 |
| Jul 21, 2025 | 75.99 | 76.00 | 75.95 | 76.00 | 76.00 | 0.11% | 11,692 |
| Jul 18, 2025 | 75.92 | 75.94 | 75.87 | 75.91 | 75.91 | 0.14% | 17,029 |
| Jul 17, 2025 | 75.85 | 75.86 | 75.78 | 75.81 | 75.81 | 0.08% | 17,457 |
| Jul 16, 2025 | 75.69 | 75.76 | 75.66 | 75.75 | 75.75 | 0.02% | 12,573 |
| Jul 15, 2025 | 75.82 | 75.82 | 75.68 | 75.73 | 75.73 | -0.09% | 8,598 |
| Jul 14, 2025 | 75.70 | 75.81 | 75.70 | 75.80 | 75.80 | 0.04% | 11,266 |
| Jul 11, 2025 | 75.80 | 75.80 | 75.74 | 75.77 | 75.77 | -0.05% | 12,930 |
| Jul 10, 2025 | 75.83 | 75.83 | 75.77 | 75.81 | 75.81 | - | 8,069 |
| Jul 9, 2025 | 75.70 | 75.83 | 75.70 | 75.81 | 75.81 | 0.13% | 10,560 |
| Jul 8, 2025 | 75.75 | 75.75 | 75.65 | 75.71 | 75.71 | -0.03% | 23,027 |
| Jul 7, 2025 | 75.85 | 75.85 | 75.72 | 75.73 | 75.73 | -0.17% | 26,910 |
| Jul 3, 2025 | 75.86 | 75.86 | 75.78 | 75.86 | 75.86 | 0.01% | 19,928 |
| Jul 2, 2025 | 75.83 | 75.90 | 75.79 | 75.85 | 75.85 | -0.03% | 18,935 |
| Jul 1, 2025 | 75.89 | 75.93 | 75.81 | 75.87 | 75.87 | -0.41% | 29,038 |
| Jun 30, 2025 | 76.10 | 76.18 | 76.10 | 76.18 | 75.90 | 0.17% | 4,885 |
| Jun 27, 2025 | 76.01 | 76.13 | 76.01 | 76.05 | 75.77 | -0.03% | 5,204 |
| Jun 26, 2025 | 76.07 | 76.09 | 76.00 | 76.07 | 75.79 | 0.08% | 8,128 |
| Jun 25, 2025 | 75.98 | 76.01 | 75.92 | 76.01 | 75.73 | 0.05% | 15,267 |
| Jun 24, 2025 | 75.83 | 75.97 | 75.83 | 75.97 | 75.69 | 0.19% | 9,166 |
| Jun 23, 2025 | 75.70 | 75.87 | 75.70 | 75.83 | 75.55 | 0.15% | 16,520 |
| Jun 20, 2025 | 75.72 | 75.76 | 75.62 | 75.72 | 75.44 | 0.09% | 17,542 |
| Jun 18, 2025 | 75.65 | 75.69 | 75.61 | 75.65 | 75.37 | 0.09% | 5,902 |
| Jun 17, 2025 | 75.66 | 75.66 | 75.58 | 75.58 | 75.30 | 0.06% | 6,690 |
| Jun 16, 2025 | 75.59 | 75.61 | 75.52 | 75.53 | 75.25 | 0.05% | 11,020 |
| Jun 13, 2025 | 75.58 | 75.61 | 75.47 | 75.50 | 75.22 | -0.16% | 27,482 |
| Jun 12, 2025 | 75.65 | 75.65 | 75.57 | 75.62 | 75.34 | 0.14% | 23,566 |
| Jun 11, 2025 | 75.48 | 75.53 | 75.47 | 75.51 | 75.23 | 0.17% | 13,804 |
| Jun 10, 2025 | 75.35 | 75.43 | 75.35 | 75.39 | 75.11 | 0.05% | 14,413 |
| Jun 9, 2025 | 75.30 | 75.38 | 75.28 | 75.35 | 75.07 | 0.09% | 15,892 |
| Jun 6, 2025 | 75.41 | 75.41 | 75.26 | 75.28 | 75.00 | -0.18% | 22,593 |
| Jun 5, 2025 | 75.46 | 75.53 | 75.42 | 75.42 | 75.14 | -0.15% | 21,393 |
| Jun 4, 2025 | 75.49 | 75.53 | 75.42 | 75.53 | 75.25 | 0.26% | 7,800 |
| Jun 3, 2025 | 75.40 | 75.41 | 75.30 | 75.34 | 75.06 | -0.03% | 11,638 |
| Jun 2, 2025 | 75.34 | 75.38 | 75.28 | 75.36 | 75.08 | -0.23% | 21,539 |
| May 30, 2025 | 75.60 | 75.60 | 75.47 | 75.53 | 75.05 | 0.09% | 24,114 |
| May 29, 2025 | 75.45 | 75.51 | 75.45 | 75.47 | 74.98 | 0.17% | 13,556 |
| May 28, 2025 | 75.46 | 75.46 | 75.32 | 75.34 | 74.86 | -0.13% | 36,846 |
| May 27, 2025 | 75.45 | 75.49 | 75.35 | 75.44 | 74.95 | 0.09% | 15,505 |
| May 23, 2025 | 75.42 | 75.42 | 75.30 | 75.37 | 74.89 | 0.13% | 12,201 |
| May 22, 2025 | 75.19 | 75.27 | 75.11 | 75.27 | 74.79 | 0.16% | 28,054 |
| May 21, 2025 | 75.29 | 75.29 | 75.13 | 75.15 | 74.66 | -0.28% | 14,370 |
| May 20, 2025 | 75.35 | 75.36 | 75.23 | 75.36 | 74.88 | -0.01% | 35,155 |