Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.54
-0.07 (-0.09%)
Dec 4, 2025, 4:00 PM EST - Market closed
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.58 | 76.66 | 76.54 | 76.54 | - | -0.09% | 32,774 |
| Dec 3, 2025 | 76.65 | 76.69 | 76.59 | 76.61 | 76.61 | 0.04% | 32,230 |
| Dec 2, 2025 | 76.50 | 76.60 | 76.49 | 76.58 | 76.58 | 0.12% | 25,943 |
| Dec 1, 2025 | 76.81 | 76.81 | 76.43 | 76.49 | 76.49 | -0.47% | 24,459 |
| Nov 28, 2025 | 76.92 | 76.95 | 76.83 | 76.85 | 76.58 | 0.04% | 17,139 |
| Nov 26, 2025 | 76.81 | 76.91 | 76.81 | 76.82 | 76.55 | 0.03% | 17,780 |
| Nov 25, 2025 | 76.75 | 76.83 | 76.71 | 76.80 | 76.53 | 0.07% | 11,185 |
| Nov 24, 2025 | 76.68 | 76.77 | 76.67 | 76.75 | 76.48 | 0.07% | 14,426 |
| Nov 21, 2025 | 76.60 | 76.76 | 76.60 | 76.70 | 76.43 | 0.14% | 33,312 |
| Nov 20, 2025 | 76.66 | 76.66 | 76.57 | 76.59 | 76.32 | 0.13% | 21,743 |
| Nov 19, 2025 | 76.58 | 76.58 | 76.49 | 76.49 | 76.22 | -0.01% | 13,372 |
| Nov 18, 2025 | 76.53 | 76.56 | 76.48 | 76.50 | 76.23 | 0.08% | 14,462 |
| Nov 17, 2025 | 76.52 | 76.53 | 76.44 | 76.44 | 76.17 | -0.04% | 12,196 |
| Nov 14, 2025 | 76.55 | 76.55 | 76.47 | 76.47 | 76.20 | 0.01% | 19,045 |
| Nov 13, 2025 | 76.57 | 76.57 | 76.46 | 76.46 | 76.19 | -0.12% | 43,551 |
| Nov 12, 2025 | 76.54 | 76.65 | 76.54 | 76.55 | 76.28 | -0.10% | 8,363 |
| Nov 11, 2025 | 76.71 | 76.71 | 76.59 | 76.63 | 76.36 | 0.10% | 17,265 |
| Nov 10, 2025 | 76.56 | 76.56 | 76.53 | 76.55 | 76.28 | 0.07% | 8,287 |
| Nov 7, 2025 | 76.46 | 76.56 | 76.46 | 76.50 | 76.23 | 0.05% | 19,821 |
| Nov 6, 2025 | 76.44 | 76.50 | 76.43 | 76.47 | 76.20 | 0.15% | 35,734 |
| Nov 5, 2025 | 76.50 | 76.50 | 76.35 | 76.35 | 76.08 | -0.11% | 62,161 |
| Nov 4, 2025 | 76.42 | 76.49 | 76.38 | 76.43 | 76.16 | 0.07% | 25,342 |
| Nov 3, 2025 | 76.50 | 76.50 | 76.38 | 76.38 | 76.11 | -0.42% | 15,304 |
| Oct 31, 2025 | 76.76 | 76.79 | 76.70 | 76.70 | 76.16 | 0.01% | 14,262 |
| Oct 30, 2025 | 77.00 | 77.00 | 76.65 | 76.69 | 76.15 | -0.07% | 20,321 |
| Oct 29, 2025 | 76.97 | 76.97 | 76.74 | 76.74 | 76.20 | -0.17% | 15,815 |
| Oct 28, 2025 | 76.92 | 76.94 | 76.85 | 76.87 | 76.33 | 0.01% | 11,511 |
| Oct 27, 2025 | 76.88 | 76.93 | 76.85 | 76.86 | 76.32 | -0.02% | 13,523 |
| Oct 24, 2025 | 76.93 | 76.93 | 76.81 | 76.88 | 76.34 | 0.09% | 20,708 |
| Oct 23, 2025 | 76.83 | 76.85 | 76.79 | 76.81 | 76.27 | -0.04% | 8,809 |
| Oct 22, 2025 | 76.89 | 76.89 | 76.83 | 76.84 | 76.30 | -0.01% | 3,124 |
| Oct 21, 2025 | 76.89 | 76.89 | 76.84 | 76.84 | 76.30 | 0.08% | 20,159 |
| Oct 20, 2025 | 76.71 | 76.84 | 76.71 | 76.78 | 76.24 | - | 17,205 |
| Oct 17, 2025 | 76.77 | 76.79 | 76.73 | 76.78 | 76.24 | -0.02% | 11,518 |
| Oct 16, 2025 | 76.71 | 76.81 | 76.70 | 76.80 | 76.26 | 0.10% | 9,008 |
| Oct 15, 2025 | 76.68 | 76.80 | 76.68 | 76.72 | 76.18 | 0.07% | 24,123 |
| Oct 14, 2025 | 76.58 | 76.68 | 76.54 | 76.67 | 76.13 | 0.15% | 7,224 |
| Oct 13, 2025 | 76.51 | 76.58 | 76.49 | 76.55 | 76.02 | 0.10% | 8,203 |
| Oct 10, 2025 | 76.49 | 76.52 | 76.46 | 76.48 | 75.94 | 0.01% | 6,588 |
| Oct 9, 2025 | 76.46 | 76.50 | 76.43 | 76.47 | 75.94 | -0.03% | 11,890 |
| Oct 8, 2025 | 76.55 | 76.58 | 76.48 | 76.50 | 75.96 | -0.06% | 10,310 |
| Oct 7, 2025 | 76.48 | 76.59 | 76.48 | 76.54 | 76.01 | 0.01% | 14,303 |
| Oct 6, 2025 | 76.50 | 76.55 | 76.47 | 76.53 | 76.00 | 0.02% | 10,698 |
| Oct 3, 2025 | 76.49 | 76.58 | 76.48 | 76.51 | 75.98 | -0.05% | 15,690 |
| Oct 2, 2025 | 76.60 | 76.60 | 76.50 | 76.55 | 76.02 | 0.05% | 11,098 |
| Oct 1, 2025 | 76.53 | 76.53 | 76.45 | 76.52 | 75.98 | -0.16% | 11,684 |
| Sep 30, 2025 | 76.73 | 76.73 | 76.64 | 76.64 | 75.85 | - | 11,370 |
| Sep 29, 2025 | 76.60 | 76.68 | 76.60 | 76.64 | 75.85 | 0.07% | 16,344 |
| Sep 26, 2025 | 76.56 | 76.61 | 76.56 | 76.59 | 75.80 | 0.03% | 10,249 |
| Sep 25, 2025 | 76.65 | 76.65 | 76.51 | 76.57 | 75.77 | -0.12% | 21,753 |