Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.66
+0.02 (0.03%)
At close: Sep 11, 2025, 4:00 PM EDT
76.66
0.00 (0.00%)
After-hours: Sep 11, 2025, 8:00 PM EDT
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 76.75 | 76.75 | 76.65 | 76.66 | 76.66 | 0.03% | 200,326 |
| Sep 10, 2025 | 76.55 | 76.70 | 76.55 | 76.64 | 76.64 | 0.07% | 5,601 |
| Sep 9, 2025 | 76.63 | 76.64 | 76.51 | 76.59 | 76.59 | -0.07% | 21,171 |
| Sep 8, 2025 | 76.50 | 76.74 | 76.50 | 76.64 | 76.64 | 0.08% | 36,624 |
| Sep 5, 2025 | 76.55 | 76.65 | 76.55 | 76.58 | 76.58 | 0.14% | 20,894 |
| Sep 4, 2025 | 76.64 | 76.64 | 76.39 | 76.47 | 76.47 | 0.13% | 21,282 |
| Sep 3, 2025 | 76.29 | 76.41 | 76.29 | 76.37 | 76.37 | 0.14% | 4,717 |
| Sep 2, 2025 | 76.30 | 76.35 | 76.22 | 76.26 | 76.26 | -0.45% | 30,917 |
| Aug 29, 2025 | 76.57 | 76.62 | 76.57 | 76.61 | 76.33 | 0.05% | 7,158 |
| Aug 28, 2025 | 76.57 | 76.60 | 76.53 | 76.57 | 76.29 | 0.02% | 15,202 |
| Aug 27, 2025 | 76.54 | 76.58 | 76.49 | 76.55 | 76.27 | 0.07% | 20,736 |
| Aug 26, 2025 | 76.45 | 76.51 | 76.45 | 76.49 | 76.22 | 0.15% | 9,438 |
| Aug 25, 2025 | 76.49 | 76.49 | 76.37 | 76.38 | 76.11 | -0.11% | 20,861 |
| Aug 22, 2025 | 76.37 | 76.47 | 76.37 | 76.46 | 76.19 | 0.33% | 6,210 |
| Aug 21, 2025 | 76.20 | 76.27 | 76.18 | 76.21 | 75.94 | -0.09% | 4,413 |
| Aug 20, 2025 | 76.29 | 76.36 | 76.28 | 76.28 | 76.01 | -0.01% | 12,520 |
| Aug 19, 2025 | 76.23 | 76.32 | 76.23 | 76.29 | 76.02 | 0.05% | 13,673 |
| Aug 18, 2025 | 76.37 | 76.37 | 76.23 | 76.26 | 75.98 | -0.04% | 32,110 |
| Aug 15, 2025 | 76.31 | 76.32 | 76.26 | 76.29 | 76.01 | -0.02% | 20,621 |
| Aug 14, 2025 | 76.37 | 76.37 | 76.27 | 76.30 | 76.03 | -0.06% | 9,783 |
| Aug 13, 2025 | 76.35 | 76.37 | 76.31 | 76.35 | 76.07 | 0.18% | 5,229 |
| Aug 12, 2025 | 76.21 | 76.21 | 76.14 | 76.21 | 75.93 | 0.07% | 16,697 |
| Aug 11, 2025 | 76.19 | 76.20 | 76.11 | 76.16 | 75.88 | 0.04% | 21,419 |
| Aug 8, 2025 | 76.18 | 76.20 | 76.11 | 76.13 | 75.85 | -0.05% | 23,435 |
| Aug 7, 2025 | 76.25 | 76.25 | 76.16 | 76.17 | 75.89 | -0.03% | 29,269 |
| Aug 6, 2025 | 76.15 | 76.54 | 76.04 | 76.19 | 75.92 | 0.04% | 24,336 |
| Aug 5, 2025 | 76.20 | 76.22 | 76.14 | 76.16 | 75.88 | -0.03% | 14,426 |
| Aug 4, 2025 | 76.18 | 76.20 | 76.11 | 76.18 | 75.91 | 0.24% | 20,579 |
| Aug 1, 2025 | 75.91 | 76.01 | 75.91 | 76.00 | 75.73 | 0.01% | 9,146 |
| Jul 31, 2025 | 76.02 | 76.07 | 76.00 | 76.00 | 75.45 | -0.02% | 8,153 |
| Jul 30, 2025 | 76.08 | 76.08 | 76.01 | 76.01 | 75.47 | -0.06% | 6,296 |
| Jul 29, 2025 | 75.96 | 76.09 | 75.96 | 76.06 | 75.52 | 0.12% | 18,303 |
| Jul 28, 2025 | 76.05 | 76.05 | 75.95 | 75.97 | 75.42 | 0.01% | 13,110 |
| Jul 25, 2025 | 75.97 | 75.98 | 75.91 | 75.96 | 75.42 | 0.05% | 3,441 |
| Jul 24, 2025 | 75.95 | 75.96 | 75.90 | 75.92 | 75.38 | -0.10% | 10,641 |
| Jul 23, 2025 | 76.06 | 76.07 | 75.96 | 76.00 | 75.45 | -0.05% | 30,609 |
| Jul 22, 2025 | 76.01 | 76.09 | 76.01 | 76.03 | 75.49 | 0.05% | 22,111 |
| Jul 21, 2025 | 75.99 | 76.00 | 75.95 | 76.00 | 75.45 | 0.11% | 11,692 |
| Jul 18, 2025 | 75.92 | 75.94 | 75.87 | 75.91 | 75.37 | 0.14% | 17,029 |
| Jul 17, 2025 | 75.85 | 75.86 | 75.78 | 75.81 | 75.27 | 0.08% | 17,457 |
| Jul 16, 2025 | 75.69 | 75.76 | 75.66 | 75.75 | 75.20 | 0.02% | 12,573 |
| Jul 15, 2025 | 75.82 | 75.82 | 75.68 | 75.73 | 75.19 | -0.09% | 8,598 |
| Jul 14, 2025 | 75.70 | 75.81 | 75.70 | 75.80 | 75.26 | 0.04% | 11,266 |
| Jul 11, 2025 | 75.80 | 75.80 | 75.74 | 75.77 | 75.23 | -0.05% | 12,930 |
| Jul 10, 2025 | 75.83 | 75.83 | 75.77 | 75.81 | 75.27 | - | 8,069 |
| Jul 9, 2025 | 75.70 | 75.83 | 75.70 | 75.81 | 75.27 | 0.13% | 10,560 |
| Jul 8, 2025 | 75.75 | 75.75 | 75.65 | 75.71 | 75.17 | -0.03% | 23,027 |
| Jul 7, 2025 | 75.85 | 75.85 | 75.72 | 75.73 | 75.19 | -0.17% | 26,910 |
| Jul 3, 2025 | 75.86 | 75.86 | 75.78 | 75.86 | 75.31 | 0.01% | 19,928 |
| Jul 2, 2025 | 75.83 | 75.90 | 75.79 | 75.85 | 75.30 | -0.03% | 18,935 |