Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.40
+0.10 (0.13%)
Dec 24, 2025, 1:00 PM EST - Market closed
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 76.30 | 76.40 | 76.30 | 76.40 | 76.40 | 0.13% | 10,683 |
| Dec 23, 2025 | 76.32 | 76.34 | 76.26 | 76.30 | 76.30 | -0.04% | 14,208 |
| Dec 22, 2025 | 76.31 | 76.35 | 76.27 | 76.33 | 76.33 | - | 19,371 |
| Dec 19, 2025 | 76.32 | 76.38 | 76.32 | 76.33 | 76.33 | -0.04% | 50,021 |
| Dec 18, 2025 | 76.33 | 76.36 | 76.29 | 76.36 | 76.36 | -0.40% | 9,622 |
| Dec 17, 2025 | 76.70 | 76.70 | 76.66 | 76.67 | 76.24 | -0.03% | 14,862 |
| Dec 16, 2025 | 76.65 | 76.70 | 76.63 | 76.70 | 76.26 | 0.06% | 11,045 |
| Dec 15, 2025 | 76.58 | 76.67 | 76.57 | 76.65 | 76.22 | 0.14% | 11,588 |
| Dec 12, 2025 | 76.59 | 76.59 | 76.54 | 76.54 | 76.11 | -0.07% | 4,296 |
| Dec 11, 2025 | 76.58 | 76.63 | 76.58 | 76.59 | 76.16 | 0.07% | 6,011 |
| Dec 10, 2025 | 76.44 | 76.59 | 76.42 | 76.54 | 76.11 | 0.16% | 13,937 |
| Dec 9, 2025 | 76.49 | 76.52 | 76.41 | 76.42 | 75.99 | -0.08% | 14,330 |
| Dec 8, 2025 | 76.51 | 76.58 | 76.48 | 76.48 | 76.05 | -0.08% | 20,294 |
| Dec 5, 2025 | 76.57 | 76.61 | 76.53 | 76.54 | 76.11 | - | 14,500 |
| Dec 4, 2025 | 76.58 | 76.66 | 76.54 | 76.54 | 76.11 | -0.09% | 33,644 |
| Dec 3, 2025 | 76.65 | 76.69 | 76.59 | 76.61 | 76.18 | 0.04% | 32,230 |
| Dec 2, 2025 | 76.50 | 76.60 | 76.49 | 76.58 | 76.15 | 0.12% | 25,943 |
| Dec 1, 2025 | 76.81 | 76.81 | 76.43 | 76.49 | 76.06 | -0.47% | 24,459 |
| Nov 28, 2025 | 76.92 | 76.95 | 76.83 | 76.85 | 76.15 | 0.04% | 17,139 |
| Nov 26, 2025 | 76.81 | 76.91 | 76.81 | 76.82 | 76.12 | 0.03% | 17,780 |
| Nov 25, 2025 | 76.75 | 76.83 | 76.71 | 76.80 | 76.10 | 0.07% | 11,185 |
| Nov 24, 2025 | 76.68 | 76.77 | 76.67 | 76.75 | 76.05 | 0.07% | 14,426 |
| Nov 21, 2025 | 76.60 | 76.76 | 76.60 | 76.70 | 76.00 | 0.14% | 33,312 |
| Nov 20, 2025 | 76.66 | 76.66 | 76.57 | 76.59 | 75.89 | 0.13% | 21,743 |
| Nov 19, 2025 | 76.58 | 76.58 | 76.49 | 76.49 | 75.79 | -0.01% | 13,372 |
| Nov 18, 2025 | 76.53 | 76.56 | 76.48 | 76.50 | 75.80 | 0.08% | 14,462 |
| Nov 17, 2025 | 76.52 | 76.53 | 76.44 | 76.44 | 75.74 | -0.04% | 12,196 |
| Nov 14, 2025 | 76.55 | 76.55 | 76.47 | 76.47 | 75.77 | 0.01% | 19,045 |
| Nov 13, 2025 | 76.57 | 76.57 | 76.46 | 76.46 | 75.76 | -0.12% | 43,551 |
| Nov 12, 2025 | 76.54 | 76.65 | 76.54 | 76.55 | 75.85 | -0.10% | 8,363 |
| Nov 11, 2025 | 76.71 | 76.71 | 76.59 | 76.63 | 75.93 | 0.10% | 17,265 |
| Nov 10, 2025 | 76.56 | 76.56 | 76.53 | 76.55 | 75.85 | 0.07% | 8,287 |
| Nov 7, 2025 | 76.46 | 76.56 | 76.46 | 76.50 | 75.80 | 0.05% | 19,821 |
| Nov 6, 2025 | 76.44 | 76.50 | 76.43 | 76.47 | 75.76 | 0.15% | 35,734 |
| Nov 5, 2025 | 76.50 | 76.50 | 76.35 | 76.35 | 75.65 | -0.11% | 62,161 |
| Nov 4, 2025 | 76.42 | 76.49 | 76.38 | 76.43 | 75.73 | 0.07% | 25,342 |
| Nov 3, 2025 | 76.50 | 76.50 | 76.38 | 76.38 | 75.68 | -0.42% | 15,304 |
| Oct 31, 2025 | 76.76 | 76.79 | 76.70 | 76.70 | 75.73 | 0.01% | 14,262 |
| Oct 30, 2025 | 77.00 | 77.00 | 76.65 | 76.69 | 75.72 | -0.07% | 20,321 |
| Oct 29, 2025 | 76.97 | 76.97 | 76.74 | 76.74 | 75.77 | -0.17% | 15,815 |
| Oct 28, 2025 | 76.92 | 76.94 | 76.85 | 76.87 | 75.90 | 0.01% | 11,511 |
| Oct 27, 2025 | 76.88 | 76.93 | 76.85 | 76.86 | 75.89 | -0.02% | 13,523 |
| Oct 24, 2025 | 76.93 | 76.93 | 76.81 | 76.88 | 75.91 | 0.09% | 20,708 |
| Oct 23, 2025 | 76.83 | 76.85 | 76.79 | 76.81 | 75.84 | -0.04% | 8,809 |
| Oct 22, 2025 | 76.89 | 76.89 | 76.83 | 76.84 | 75.87 | -0.01% | 3,124 |
| Oct 21, 2025 | 76.89 | 76.89 | 76.84 | 76.84 | 75.87 | 0.08% | 20,159 |
| Oct 20, 2025 | 76.71 | 76.84 | 76.71 | 76.78 | 75.81 | - | 17,205 |
| Oct 17, 2025 | 76.77 | 76.79 | 76.73 | 76.78 | 75.81 | -0.02% | 11,518 |
| Oct 16, 2025 | 76.71 | 76.81 | 76.70 | 76.80 | 75.83 | 0.10% | 9,008 |
| Oct 15, 2025 | 76.68 | 76.80 | 76.68 | 76.72 | 75.75 | 0.07% | 24,123 |