Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.37
+0.01 (0.01%)
Jun 29, 2026, 1:10 PM EDT - Market open
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.32 | 76.37 | 76.32 | 76.36 | 76.36 | 0.08% | 24,604 |
| Jun 25, 2026 | 76.30 | 76.32 | 76.28 | 76.30 | 76.30 | 0.13% | 40,602 |
| Jun 24, 2026 | 76.14 | 76.25 | 76.14 | 76.20 | 76.20 | 0.12% | 44,782 |
| Jun 23, 2026 | 76.18 | 76.18 | 76.11 | 76.11 | 76.11 | 0.03% | 45,367 |
| Jun 22, 2026 | 76.07 | 76.13 | 76.07 | 76.09 | 76.09 | -0.11% | 61,250 |
| Jun 18, 2026 | 76.17 | 76.22 | 76.16 | 76.17 | 76.17 | 0.07% | 122,811 |
| Jun 17, 2026 | 76.30 | 76.34 | 76.05 | 76.12 | 76.12 | -0.22% | 68,742 |
| Jun 16, 2026 | 76.29 | 76.33 | 76.26 | 76.29 | 76.29 | 0.04% | 66,263 |
| Jun 15, 2026 | 76.35 | 76.35 | 76.24 | 76.26 | 76.26 | 0.08% | 33,212 |
| Jun 12, 2026 | 76.16 | 76.23 | 76.15 | 76.20 | 76.20 | 0.05% | 51,723 |
| Jun 11, 2026 | 76.06 | 76.17 | 76.00 | 76.16 | 76.16 | 0.22% | 38,821 |
| Jun 10, 2026 | 75.96 | 76.25 | 75.96 | 75.99 | 75.99 | -0.02% | 55,501 |
| Jun 9, 2026 | 75.94 | 76.05 | 75.94 | 76.01 | 76.01 | 0.11% | 33,210 |
| Jun 8, 2026 | 75.96 | 76.00 | 75.76 | 75.93 | 75.93 | -0.02% | 45,498 |
| Jun 5, 2026 | 75.99 | 76.02 | 75.93 | 75.94 | 75.94 | -0.25% | 46,488 |
| Jun 4, 2026 | 76.05 | 76.16 | 76.05 | 76.13 | 76.13 | 0.06% | 38,975 |
| Jun 3, 2026 | 76.02 | 76.13 | 76.02 | 76.09 | 76.09 | -0.03% | 66,459 |
| Jun 2, 2026 | 76.20 | 76.20 | 76.11 | 76.11 | 76.11 | -0.05% | 72,709 |
| Jun 1, 2026 | 76.31 | 76.31 | 76.06 | 76.15 | 76.15 | -0.04% | 46,710 |
| May 29, 2026 | 76.29 | 76.38 | 76.29 | 76.36 | 76.18 | 0.13% | 43,961 |
| May 28, 2026 | 76.30 | 76.33 | 76.21 | 76.26 | 76.08 | 0.08% | 69,050 |
| May 27, 2026 | 76.18 | 76.24 | 76.18 | 76.20 | 76.02 | 0.04% | 85,555 |
| May 26, 2026 | 76.09 | 76.19 | 76.09 | 76.17 | 75.99 | 0.17% | 4,581,331 |
| May 22, 2026 | 76.05 | 76.05 | 75.94 | 76.04 | 75.86 | 0.05% | 36,626 |
| May 21, 2026 | 76.01 | 76.06 | 75.89 | 76.00 | 75.82 | - | 43,162 |
| May 20, 2026 | 75.90 | 76.00 | 75.85 | 76.00 | 75.82 | 0.24% | 25,986 |
| May 19, 2026 | 75.83 | 75.86 | 75.76 | 75.82 | 75.64 | -0.14% | 38,257 |
| May 18, 2026 | 75.93 | 76.01 | 75.87 | 75.93 | 75.75 | -0.03% | 26,715 |
| May 15, 2026 | 76.03 | 76.03 | 75.86 | 75.95 | 75.77 | -0.24% | 55,566 |
| May 14, 2026 | 76.16 | 76.24 | 76.11 | 76.13 | 75.95 | - | 14,093 |
| May 13, 2026 | 76.14 | 76.15 | 76.08 | 76.13 | 75.95 | 0.01% | 46,467 |
| May 12, 2026 | 76.19 | 76.19 | 76.11 | 76.13 | 75.95 | -0.10% | 49,467 |
| May 11, 2026 | 76.28 | 76.30 | 76.20 | 76.20 | 76.02 | -0.14% | 48,841 |
| May 8, 2026 | 76.25 | 76.32 | 76.25 | 76.31 | 76.13 | 0.11% | 16,092 |
| May 7, 2026 | 76.40 | 76.40 | 76.19 | 76.23 | 76.05 | -0.07% | 36,429 |
| May 6, 2026 | 76.21 | 76.30 | 76.21 | 76.28 | 76.10 | 0.22% | 34,941 |
| May 5, 2026 | 76.07 | 76.17 | 76.07 | 76.12 | 75.94 | 0.03% | 46,943 |
| May 4, 2026 | 76.11 | 76.19 | 75.98 | 76.09 | 75.91 | -0.12% | 59,246 |
| May 1, 2026 | 76.12 | 76.25 | 76.12 | 76.19 | 76.01 | 0.07% | 29,826 |
| Apr 30, 2026 | 76.39 | 76.43 | 76.35 | 76.40 | 75.96 | - | 37,879 |
| Apr 29, 2026 | 76.47 | 76.47 | 76.32 | 76.40 | 75.96 | -0.09% | 17,486 |
| Apr 28, 2026 | 76.43 | 76.52 | 76.43 | 76.47 | 76.03 | -0.07% | 29,627 |
| Apr 27, 2026 | 76.54 | 76.57 | 76.51 | 76.52 | 76.08 | -0.05% | 29,154 |
| Apr 24, 2026 | 76.44 | 76.59 | 76.44 | 76.56 | 76.12 | 0.11% | 37,731 |
| Apr 23, 2026 | 76.47 | 76.55 | 76.44 | 76.47 | 76.03 | -0.08% | 80,368 |
| Apr 22, 2026 | 76.57 | 76.58 | 76.50 | 76.53 | 76.09 | - | 47,033 |
| Apr 21, 2026 | 76.57 | 76.75 | 76.52 | 76.53 | 76.09 | -0.14% | 41,803 |
| Apr 20, 2026 | 76.67 | 76.67 | 76.55 | 76.64 | 76.20 | - | 32,612 |
| Apr 17, 2026 | 76.60 | 76.67 | 76.59 | 76.64 | 76.20 | 0.25% | 31,171 |
| Apr 16, 2026 | 76.47 | 76.53 | 76.42 | 76.45 | 76.01 | -0.05% | 45,005 |