Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
75.82
-0.11 (-0.14%)
At close: May 19, 2026, 4:00 PM EDT
75.82
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 75.83 | 75.86 | 75.78 | 75.85 | 75.85 | -0.11% | 1,243 |
| May 18, 2026 | 75.93 | 76.01 | 75.87 | 75.93 | 75.93 | -0.03% | 26,715 |
| May 15, 2026 | 76.03 | 76.03 | 75.86 | 75.95 | 75.95 | -0.24% | 55,566 |
| May 14, 2026 | 76.16 | 76.24 | 76.11 | 76.13 | 76.13 | - | 14,093 |
| May 13, 2026 | 76.14 | 76.15 | 76.08 | 76.13 | 76.13 | 0.01% | 46,467 |
| May 12, 2026 | 76.19 | 76.19 | 76.11 | 76.13 | 76.13 | -0.10% | 49,467 |
| May 11, 2026 | 76.28 | 76.30 | 76.20 | 76.20 | 76.20 | -0.14% | 48,841 |
| May 8, 2026 | 76.25 | 76.32 | 76.25 | 76.31 | 76.31 | 0.10% | 16,092 |
| May 7, 2026 | 76.40 | 76.40 | 76.19 | 76.23 | 76.23 | -0.07% | 36,429 |
| May 6, 2026 | 76.21 | 76.30 | 76.21 | 76.28 | 76.28 | 0.22% | 34,941 |
| May 5, 2026 | 76.07 | 76.17 | 76.07 | 76.12 | 76.12 | 0.03% | 46,943 |
| May 4, 2026 | 76.11 | 76.19 | 75.98 | 76.09 | 76.09 | -0.12% | 59,246 |
| May 1, 2026 | 76.12 | 76.25 | 76.12 | 76.19 | 76.19 | -0.28% | 29,826 |
| Apr 30, 2026 | 76.39 | 76.43 | 76.35 | 76.40 | 76.14 | - | 37,879 |
| Apr 29, 2026 | 76.47 | 76.47 | 76.32 | 76.40 | 76.14 | -0.09% | 17,486 |
| Apr 28, 2026 | 76.43 | 76.52 | 76.43 | 76.47 | 76.20 | -0.07% | 29,627 |
| Apr 27, 2026 | 76.54 | 76.57 | 76.51 | 76.52 | 76.26 | -0.05% | 29,154 |
| Apr 24, 2026 | 76.44 | 76.59 | 76.44 | 76.56 | 76.29 | 0.11% | 37,731 |
| Apr 23, 2026 | 76.47 | 76.55 | 76.44 | 76.47 | 76.21 | -0.07% | 80,368 |
| Apr 22, 2026 | 76.57 | 76.58 | 76.50 | 76.53 | 76.26 | - | 47,033 |
| Apr 21, 2026 | 76.57 | 76.75 | 76.52 | 76.53 | 76.26 | -0.14% | 41,803 |
| Apr 20, 2026 | 76.67 | 76.67 | 76.55 | 76.64 | 76.37 | - | 32,612 |
| Apr 17, 2026 | 76.60 | 76.67 | 76.59 | 76.64 | 76.37 | 0.25% | 31,171 |
| Apr 16, 2026 | 76.47 | 76.53 | 76.42 | 76.45 | 76.18 | -0.05% | 45,005 |
| Apr 15, 2026 | 76.55 | 76.55 | 76.47 | 76.49 | 76.22 | -0.03% | 17,265 |
| Apr 14, 2026 | 76.42 | 76.53 | 76.40 | 76.51 | 76.24 | 0.18% | 28,859 |
| Apr 13, 2026 | 76.26 | 76.38 | 76.26 | 76.38 | 76.11 | 0.14% | 29,798 |
| Apr 10, 2026 | 76.34 | 76.37 | 76.27 | 76.27 | 76.01 | -0.13% | 41,298 |
| Apr 9, 2026 | 76.32 | 76.40 | 76.29 | 76.37 | 76.11 | 0.07% | 182,453 |
| Apr 8, 2026 | 76.44 | 76.44 | 76.25 | 76.32 | 76.06 | 0.22% | 32,524 |
| Apr 7, 2026 | 76.08 | 76.15 | 75.98 | 76.15 | 75.89 | 0.13% | 22,446 |
| Apr 6, 2026 | 76.01 | 76.09 | 76.01 | 76.05 | 75.79 | -0.07% | 35,915 |
| Apr 2, 2026 | 75.99 | 76.34 | 75.99 | 76.10 | 75.84 | 0.07% | 80,593 |
| Apr 1, 2026 | 76.01 | 76.07 | 76.00 | 76.05 | 75.79 | -0.26% | 33,682 |
| Mar 31, 2026 | 76.11 | 76.25 | 76.11 | 76.25 | 75.71 | 0.28% | 19,701 |
| Mar 30, 2026 | 75.99 | 76.10 | 75.99 | 76.04 | 75.49 | 0.26% | 25,121 |
| Mar 27, 2026 | 75.76 | 75.95 | 75.76 | 75.84 | 75.30 | -0.05% | 95,728 |
| Mar 26, 2026 | 76.03 | 76.09 | 75.88 | 75.88 | 75.34 | -0.37% | 34,587 |
| Mar 25, 2026 | 76.06 | 76.18 | 76.06 | 76.16 | 75.62 | 0.25% | 25,111 |
| Mar 24, 2026 | 76.01 | 76.11 | 75.94 | 75.97 | 75.43 | -0.13% | 23,016 |
| Mar 23, 2026 | 76.06 | 76.18 | 76.06 | 76.07 | 75.53 | 0.18% | 34,598 |
| Mar 20, 2026 | 76.09 | 76.10 | 75.93 | 75.93 | 75.39 | -0.33% | 33,658 |
| Mar 19, 2026 | 76.19 | 76.22 | 76.06 | 76.18 | 75.64 | -0.08% | 44,316 |
| Mar 18, 2026 | 76.47 | 76.47 | 76.24 | 76.24 | 75.70 | -0.20% | 78,027 |
| Mar 17, 2026 | 76.36 | 76.44 | 76.36 | 76.40 | 75.85 | 0.07% | 27,861 |
| Mar 16, 2026 | 76.27 | 76.46 | 76.26 | 76.34 | 75.80 | 0.16% | 61,667 |
| Mar 13, 2026 | 76.33 | 76.35 | 76.18 | 76.22 | 75.68 | 0.01% | 32,580 |
| Mar 12, 2026 | 76.38 | 76.45 | 76.20 | 76.21 | 75.67 | -0.36% | 55,389 |
| Mar 11, 2026 | 76.61 | 76.61 | 76.49 | 76.49 | 75.94 | -0.19% | 26,557 |
| Mar 10, 2026 | 76.59 | 76.71 | 76.59 | 76.63 | 76.08 | 0.03% | 35,528 |