Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.49
-0.05 (-0.07%)
At close: Feb 4, 2026, 4:00 PM EST
76.49
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 76.47 | 76.56 | 76.47 | 76.49 | 76.49 | -0.07% | 14,634 |
| Feb 3, 2026 | 76.48 | 76.58 | 76.48 | 76.54 | 76.54 | 0.03% | 25,896 |
| Feb 2, 2026 | 76.58 | 76.58 | 76.50 | 76.52 | 76.52 | -0.31% | 35,517 |
| Jan 30, 2026 | 76.71 | 76.76 | 76.68 | 76.76 | 76.54 | 0.05% | 17,378 |
| Jan 29, 2026 | 76.71 | 76.74 | 76.63 | 76.72 | 76.51 | 0.05% | 28,480 |
| Jan 28, 2026 | 76.64 | 76.74 | 76.62 | 76.68 | 76.47 | - | 22,616 |
| Jan 27, 2026 | 76.60 | 76.69 | 76.60 | 76.68 | 76.47 | 0.05% | 23,623 |
| Jan 26, 2026 | 76.60 | 76.69 | 76.60 | 76.64 | 76.43 | 0.07% | 15,180 |
| Jan 23, 2026 | 76.60 | 76.64 | 76.56 | 76.59 | 76.38 | -0.05% | 32,886 |
| Jan 22, 2026 | 76.60 | 76.64 | 76.59 | 76.63 | 76.42 | - | 19,734 |
| Jan 21, 2026 | 76.57 | 76.65 | 76.53 | 76.63 | 76.42 | 0.17% | 16,765 |
| Jan 20, 2026 | 76.48 | 76.53 | 76.48 | 76.50 | 76.29 | -0.07% | 20,163 |
| Jan 16, 2026 | 76.61 | 76.64 | 76.55 | 76.55 | 76.34 | 0.01% | 26,655 |
| Jan 15, 2026 | 76.61 | 76.62 | 76.53 | 76.55 | 76.33 | -0.03% | 33,085 |
| Jan 14, 2026 | 76.64 | 76.64 | 76.52 | 76.57 | 76.36 | 0.03% | 34,507 |
| Jan 13, 2026 | 76.57 | 76.75 | 76.55 | 76.55 | 76.34 | 0.04% | 1,554,641 |
| Jan 12, 2026 | 76.49 | 76.59 | 76.49 | 76.52 | 76.31 | -0.07% | 27,385 |
| Jan 9, 2026 | 76.56 | 76.60 | 76.51 | 76.57 | 76.36 | 0.05% | 21,978 |
| Jan 8, 2026 | 76.50 | 76.58 | 76.50 | 76.53 | 76.32 | -0.12% | 49,144 |
| Jan 7, 2026 | 76.62 | 76.64 | 76.55 | 76.62 | 76.41 | 0.01% | 44,655 |
| Jan 6, 2026 | 76.60 | 76.62 | 76.51 | 76.61 | 76.40 | 0.10% | 42,046 |
| Jan 5, 2026 | 76.57 | 76.60 | 76.52 | 76.53 | 76.32 | 0.04% | 39,714 |
| Jan 2, 2026 | 76.48 | 76.52 | 76.46 | 76.50 | 76.29 | 0.03% | 20,566 |
| Dec 31, 2025 | 76.51 | 76.57 | 76.46 | 76.48 | 76.27 | -0.09% | 11,690 |
| Dec 30, 2025 | 76.49 | 76.55 | 76.49 | 76.55 | 76.34 | 0.03% | 11,000 |
| Dec 29, 2025 | 76.47 | 76.72 | 76.44 | 76.53 | 76.32 | 0.13% | 26,805 |
| Dec 26, 2025 | 76.43 | 76.47 | 76.41 | 76.43 | 76.22 | 0.04% | 13,596 |
| Dec 24, 2025 | 76.30 | 76.40 | 76.30 | 76.40 | 76.19 | 0.13% | 10,683 |
| Dec 23, 2025 | 76.32 | 76.34 | 76.26 | 76.30 | 76.09 | -0.04% | 14,208 |
| Dec 22, 2025 | 76.31 | 76.35 | 76.27 | 76.33 | 76.11 | - | 19,371 |
| Dec 19, 2025 | 76.32 | 76.38 | 76.32 | 76.33 | 76.12 | -0.04% | 50,021 |
| Dec 18, 2025 | 76.33 | 76.36 | 76.29 | 76.36 | 76.15 | -0.40% | 9,622 |
| Dec 17, 2025 | 76.70 | 76.70 | 76.66 | 76.67 | 76.02 | -0.03% | 14,862 |
| Dec 16, 2025 | 76.65 | 76.70 | 76.63 | 76.70 | 76.05 | 0.06% | 11,045 |
| Dec 15, 2025 | 76.58 | 76.67 | 76.57 | 76.65 | 76.00 | 0.14% | 11,588 |
| Dec 12, 2025 | 76.59 | 76.59 | 76.54 | 76.54 | 75.89 | -0.07% | 4,296 |
| Dec 11, 2025 | 76.58 | 76.63 | 76.58 | 76.59 | 75.94 | 0.07% | 6,011 |
| Dec 10, 2025 | 76.44 | 76.59 | 76.42 | 76.54 | 75.89 | 0.16% | 13,937 |
| Dec 9, 2025 | 76.49 | 76.52 | 76.41 | 76.42 | 75.77 | -0.08% | 14,330 |
| Dec 8, 2025 | 76.51 | 76.58 | 76.48 | 76.48 | 75.83 | -0.08% | 20,294 |
| Dec 5, 2025 | 76.57 | 76.61 | 76.53 | 76.54 | 75.89 | - | 14,500 |
| Dec 4, 2025 | 76.58 | 76.66 | 76.54 | 76.54 | 75.89 | -0.09% | 33,644 |
| Dec 3, 2025 | 76.65 | 76.69 | 76.59 | 76.61 | 75.96 | 0.04% | 32,230 |
| Dec 2, 2025 | 76.50 | 76.60 | 76.49 | 76.58 | 75.93 | 0.12% | 25,943 |
| Dec 1, 2025 | 76.81 | 76.81 | 76.43 | 76.49 | 75.84 | -0.47% | 24,459 |
| Nov 28, 2025 | 76.92 | 76.95 | 76.83 | 76.85 | 75.93 | 0.04% | 17,139 |
| Nov 26, 2025 | 76.81 | 76.91 | 76.81 | 76.82 | 75.90 | 0.03% | 17,780 |
| Nov 25, 2025 | 76.75 | 76.83 | 76.71 | 76.80 | 75.88 | 0.07% | 11,185 |
| Nov 24, 2025 | 76.68 | 76.77 | 76.67 | 76.75 | 75.83 | 0.07% | 14,426 |
| Nov 21, 2025 | 76.60 | 76.76 | 76.60 | 76.70 | 75.78 | 0.14% | 33,312 |