Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
75.08
+0.17 (0.22%)
Oct 29, 2026, 11:02 AM EDT - Market open
VSDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 74.92 | 75.08 | 74.92 | 75.08 | 75.08 | 0.22% | 9,321 |
| Oct 28, 2026 | 74.85 | 75.00 | 74.85 | 74.91 | 74.91 | -0.03% | 60,762 |
| Oct 27, 2026 | 74.94 | 75.00 | 74.85 | 74.94 | 74.94 | 0.14% | 29,378 |
| Oct 26, 2026 | 74.88 | 74.95 | 74.83 | 74.83 | 74.83 | -0.09% | 56,121 |
| Oct 23, 2026 | 74.92 | 74.93 | 74.85 | 74.90 | 74.90 | 0.01% | 41,297 |
| Oct 22, 2026 | 74.72 | 74.91 | 74.72 | 74.89 | 74.89 | 0.33% | 57,085 |
| Oct 21, 2026 | 74.79 | 74.79 | 74.60 | 74.64 | 74.64 | -0.08% | 62,099 |
| Oct 20, 2026 | 74.67 | 74.76 | 74.65 | 74.70 | 74.70 | -0.02% | 56,822 |
| Oct 19, 2026 | 74.71 | 74.80 | 74.68 | 74.72 | 74.72 | -0.07% | 84,530 |
| Oct 16, 2026 | 74.79 | 74.91 | 74.72 | 74.77 | 74.77 | 0.03% | 988,385 |
| Oct 15, 2026 | 74.67 | 74.76 | 74.67 | 74.75 | 74.75 | 0.20% | 31,741 |
| Oct 14, 2026 | 74.62 | 74.64 | 74.47 | 74.60 | 74.60 | -0.11% | 48,945 |
| Oct 13, 2026 | 74.64 | 74.69 | 74.64 | 74.68 | 74.68 | - | 4,227 |
| Oct 12, 2026 | 74.58 | 74.68 | 74.58 | 74.68 | 74.68 | 0.03% | 28,385 |
| Oct 9, 2026 | 74.64 | 74.67 | 74.60 | 74.66 | 74.66 | -0.03% | 42,887 |
| Oct 8, 2026 | 74.51 | 74.86 | 74.51 | 74.68 | 74.68 | 0.16% | 3,270 |
| Oct 7, 2026 | 74.45 | 74.63 | 74.45 | 74.56 | 74.56 | -0.03% | 67,991 |
| Oct 6, 2026 | 74.51 | 74.59 | 74.49 | 74.58 | 74.58 | 0.19% | 5,336 |
| Oct 5, 2026 | 74.40 | 74.69 | 74.40 | 74.44 | 74.44 | -0.04% | 93,734 |
| Oct 2, 2026 | 74.63 | 74.77 | 74.41 | 74.47 | 74.47 | 0.01% | 94,503 |
| Oct 1, 2026 | 74.42 | 74.52 | 74.28 | 74.46 | 74.46 | 0.12% | 114,893 |
| Sep 30, 2026 | 74.69 | 74.75 | 74.62 | 74.66 | 74.37 | 0.03% | 74,282 |
| Sep 29, 2026 | 74.66 | 74.67 | 74.57 | 74.64 | 74.35 | 0.01% | 100,666 |
| Sep 28, 2026 | 74.77 | 74.77 | 74.62 | 74.63 | 74.34 | -0.24% | 99,190 |
| Sep 25, 2026 | 74.85 | 74.88 | 74.71 | 74.81 | 74.52 | 0.09% | 71,053 |
| Sep 24, 2026 | 74.87 | 74.88 | 74.74 | 74.74 | 74.45 | -0.17% | 79,116 |
| Sep 23, 2026 | 75.08 | 75.12 | 74.84 | 74.87 | 74.58 | -0.39% | 75,491 |
| Sep 22, 2026 | 75.25 | 75.25 | 75.11 | 75.16 | 74.87 | 0.01% | 74,102 |
| Sep 21, 2026 | 75.11 | 75.19 | 75.11 | 75.16 | 74.87 | 0.04% | 75,078 |
| Sep 18, 2026 | 75.20 | 75.20 | 75.10 | 75.13 | 74.84 | -0.07% | 49,508 |
| Sep 17, 2026 | 75.15 | 75.23 | 75.14 | 75.18 | 74.89 | 0.09% | 71,277 |
| Sep 16, 2026 | 75.12 | 75.26 | 75.07 | 75.11 | 74.82 | -0.04% | 60,773 |
| Sep 15, 2026 | 75.19 | 75.19 | 75.10 | 75.14 | 74.85 | -0.04% | 54,353 |
| Sep 14, 2026 | 75.09 | 75.23 | 75.09 | 75.17 | 74.88 | -0.07% | 363,902 |
| Sep 11, 2026 | 75.32 | 75.84 | 75.19 | 75.22 | 74.93 | -0.09% | 62,525 |
| Sep 10, 2026 | 75.47 | 75.47 | 75.26 | 75.29 | 75.00 | -0.30% | 61,260 |
| Sep 9, 2026 | 75.53 | 75.61 | 75.50 | 75.51 | 75.22 | -0.16% | 109,818 |
| Sep 8, 2026 | 75.56 | 75.64 | 75.55 | 75.63 | 75.34 | 0.02% | 108,156 |
| Sep 4, 2026 | 75.69 | 75.69 | 75.60 | 75.62 | 75.33 | -0.02% | 47,073 |
| Sep 3, 2026 | 75.65 | 75.68 | 75.60 | 75.63 | 75.34 | 0.09% | 43,187 |
| Sep 2, 2026 | 75.59 | 75.76 | 75.51 | 75.57 | 75.27 | 0.07% | 69,828 |
| Sep 1, 2026 | 75.70 | 75.70 | 75.51 | 75.51 | 75.22 | -0.15% | 65,125 |
| Aug 31, 2026 | 75.99 | 75.99 | 75.90 | 75.91 | 75.34 | -0.03% | 45,610 |
| Aug 28, 2026 | 76.08 | 76.10 | 75.92 | 75.94 | 75.36 | -0.19% | 96,243 |
| Aug 27, 2026 | 76.03 | 76.12 | 76.03 | 76.08 | 75.50 | -0.01% | 50,952 |
| Aug 26, 2026 | 76.02 | 76.12 | 76.02 | 76.09 | 75.51 | 0.01% | 45,558 |
| Aug 25, 2026 | 76.10 | 76.10 | 76.04 | 76.08 | 75.50 | 0.16% | 67,435 |
| Aug 24, 2026 | 75.91 | 76.03 | 75.80 | 75.95 | 75.37 | - | 54,773 |
| Aug 21, 2026 | 75.97 | 76.04 | 75.80 | 75.95 | 75.37 | -0.04% | 98,177 |
| Aug 20, 2026 | 75.94 | 76.04 | 75.94 | 75.98 | 75.40 | -0.07% | 36,815 |