Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.47
-0.06 (-0.08%)
Apr 28, 2026, 2:03 PM EDT - Market open
VSDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.43 | 76.52 | 76.43 | 76.46 | - | -0.08% | 12,185 |
| Apr 27, 2026 | 76.54 | 76.57 | 76.51 | 76.52 | 76.52 | -0.05% | 29,154 |
| Apr 24, 2026 | 76.44 | 76.59 | 76.44 | 76.56 | 76.56 | 0.11% | 37,731 |
| Apr 23, 2026 | 76.47 | 76.55 | 76.44 | 76.47 | 76.47 | -0.07% | 80,368 |
| Apr 22, 2026 | 76.57 | 76.58 | 76.50 | 76.53 | 76.53 | - | 47,033 |
| Apr 21, 2026 | 76.57 | 76.75 | 76.52 | 76.53 | 76.53 | -0.14% | 41,803 |
| Apr 20, 2026 | 76.67 | 76.67 | 76.55 | 76.64 | 76.64 | - | 32,612 |
| Apr 17, 2026 | 76.60 | 76.67 | 76.59 | 76.64 | 76.64 | 0.25% | 31,171 |
| Apr 16, 2026 | 76.47 | 76.53 | 76.42 | 76.45 | 76.45 | -0.05% | 45,005 |
| Apr 15, 2026 | 76.55 | 76.55 | 76.47 | 76.49 | 76.49 | -0.03% | 17,265 |
| Apr 14, 2026 | 76.42 | 76.53 | 76.40 | 76.51 | 76.51 | 0.18% | 28,859 |
| Apr 13, 2026 | 76.26 | 76.38 | 76.26 | 76.38 | 76.38 | 0.14% | 29,798 |
| Apr 10, 2026 | 76.34 | 76.37 | 76.27 | 76.27 | 76.27 | -0.13% | 41,298 |
| Apr 9, 2026 | 76.32 | 76.40 | 76.29 | 76.37 | 76.37 | 0.07% | 182,453 |
| Apr 8, 2026 | 76.44 | 76.44 | 76.25 | 76.32 | 76.32 | 0.22% | 32,524 |
| Apr 7, 2026 | 76.08 | 76.15 | 75.98 | 76.15 | 76.15 | 0.13% | 22,446 |
| Apr 6, 2026 | 76.01 | 76.09 | 76.01 | 76.05 | 76.05 | -0.07% | 35,915 |
| Apr 2, 2026 | 75.99 | 76.34 | 75.99 | 76.10 | 76.10 | 0.07% | 80,593 |
| Apr 1, 2026 | 76.01 | 76.07 | 76.00 | 76.05 | 76.05 | -0.26% | 33,682 |
| Mar 31, 2026 | 76.11 | 76.25 | 76.11 | 76.25 | 75.97 | 0.28% | 19,701 |
| Mar 30, 2026 | 75.99 | 76.10 | 75.99 | 76.04 | 75.76 | 0.26% | 25,121 |
| Mar 27, 2026 | 75.76 | 75.95 | 75.76 | 75.84 | 75.56 | -0.05% | 95,728 |
| Mar 26, 2026 | 76.03 | 76.09 | 75.88 | 75.88 | 75.60 | -0.37% | 34,587 |
| Mar 25, 2026 | 76.06 | 76.18 | 76.06 | 76.16 | 75.88 | 0.25% | 25,111 |
| Mar 24, 2026 | 76.01 | 76.11 | 75.94 | 75.97 | 75.69 | -0.13% | 23,016 |
| Mar 23, 2026 | 76.06 | 76.18 | 76.06 | 76.07 | 75.79 | 0.18% | 34,598 |
| Mar 20, 2026 | 76.09 | 76.10 | 75.93 | 75.93 | 75.65 | -0.33% | 33,658 |
| Mar 19, 2026 | 76.19 | 76.22 | 76.06 | 76.18 | 75.90 | -0.08% | 44,316 |
| Mar 18, 2026 | 76.47 | 76.47 | 76.24 | 76.24 | 75.96 | -0.20% | 78,027 |
| Mar 17, 2026 | 76.36 | 76.44 | 76.36 | 76.40 | 76.12 | 0.07% | 27,861 |
| Mar 16, 2026 | 76.27 | 76.46 | 76.26 | 76.34 | 76.06 | 0.16% | 61,667 |
| Mar 13, 2026 | 76.33 | 76.35 | 76.18 | 76.22 | 75.94 | 0.01% | 32,580 |
| Mar 12, 2026 | 76.38 | 76.45 | 76.20 | 76.21 | 75.93 | -0.36% | 55,389 |
| Mar 11, 2026 | 76.61 | 76.61 | 76.49 | 76.49 | 76.21 | -0.19% | 26,557 |
| Mar 10, 2026 | 76.59 | 76.71 | 76.59 | 76.63 | 76.35 | 0.03% | 35,528 |
| Mar 9, 2026 | 76.45 | 76.65 | 76.45 | 76.61 | 76.33 | 0.04% | 25,589 |
| Mar 6, 2026 | 76.46 | 76.66 | 76.46 | 76.58 | 76.30 | 0.03% | 38,541 |
| Mar 5, 2026 | 76.74 | 76.74 | 76.56 | 76.56 | 76.28 | -0.17% | 54,167 |
| Mar 4, 2026 | 76.66 | 76.77 | 76.66 | 76.69 | 76.41 | 0.05% | 42,770 |
| Mar 3, 2026 | 76.48 | 76.76 | 76.48 | 76.65 | 76.37 | -0.16% | 91,673 |
| Mar 2, 2026 | 76.78 | 77.64 | 76.72 | 76.77 | 76.49 | -0.44% | 123,113 |
| Feb 27, 2026 | 77.05 | 77.13 | 77.05 | 77.11 | 76.65 | 0.08% | 41,111 |
| Feb 26, 2026 | 77.05 | 77.06 | 76.98 | 77.05 | 76.59 | 0.14% | 59,584 |
| Feb 25, 2026 | 77.02 | 77.02 | 76.94 | 76.94 | 76.48 | -0.01% | 48,419 |
| Feb 24, 2026 | 77.02 | 77.08 | 76.93 | 76.95 | 76.49 | -0.04% | 1,967,639 |
| Feb 23, 2026 | 76.91 | 77.04 | 76.91 | 76.98 | 76.52 | 0.08% | 58,232 |
| Feb 20, 2026 | 76.93 | 76.99 | 76.89 | 76.92 | 76.46 | -0.01% | 16,259 |
| Feb 19, 2026 | 76.91 | 76.96 | 76.88 | 76.93 | 76.47 | -0.01% | 23,983 |
| Feb 18, 2026 | 76.92 | 76.95 | 76.87 | 76.93 | 76.47 | 0.03% | 20,946 |
| Feb 17, 2026 | 76.95 | 76.96 | 76.88 | 76.91 | 76.45 | 0.03% | 36,828 |