Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
75.27
+0.10 (0.13%)
Mar 28, 2025, 4:00 PM EST - Market closed
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 75.29 | 75.29 | 75.21 | 75.27 | 75.27 | 0.13% | 1,458 |
| Mar 27, 2025 | 75.18 | 75.18 | 75.11 | 75.17 | 75.17 | -0.05% | 10,768 |
| Mar 26, 2025 | 75.29 | 75.32 | 75.21 | 75.21 | 75.21 | -0.08% | 22,905 |
| Mar 25, 2025 | 75.55 | 75.55 | 75.27 | 75.27 | 75.27 | -0.09% | 19,749 |
| Mar 24, 2025 | 75.38 | 75.41 | 75.33 | 75.34 | 75.34 | -0.03% | 15,051 |
| Mar 21, 2025 | 75.40 | 75.44 | 75.33 | 75.36 | 75.36 | -0.13% | 22,699 |
| Mar 20, 2025 | 75.35 | 75.46 | 75.34 | 75.46 | 75.46 | 0.17% | 142,096 |
| Mar 19, 2025 | 75.27 | 75.34 | 75.20 | 75.33 | 75.33 | 0.01% | 14,323 |
| Mar 18, 2025 | 75.41 | 75.43 | 75.30 | 75.32 | 75.32 | -0.09% | 53,553 |
| Mar 17, 2025 | 75.30 | 75.39 | 75.29 | 75.39 | 75.39 | 0.05% | 11,265 |
| Mar 14, 2025 | 75.30 | 75.38 | 75.25 | 75.35 | 75.35 | 0.11% | 19,052 |
| Mar 13, 2025 | 75.26 | 75.31 | 75.21 | 75.26 | 75.26 | -0.01% | 7,437 |
| Mar 12, 2025 | 75.34 | 75.49 | 75.24 | 75.27 | 75.27 | -0.11% | 20,645 |
| Mar 11, 2025 | 75.48 | 75.48 | 75.33 | 75.35 | 75.35 | -0.17% | 4,816 |
| Mar 10, 2025 | 75.64 | 75.64 | 75.23 | 75.48 | 75.48 | 0.20% | 50,575 |
| Mar 7, 2025 | 75.30 | 75.47 | 75.29 | 75.33 | 75.33 | 0.01% | 22,425 |
| Mar 6, 2025 | 75.36 | 75.42 | 75.32 | 75.32 | 75.32 | -0.09% | 19,601 |
| Mar 5, 2025 | 75.62 | 75.62 | 75.37 | 75.39 | 75.39 | -0.07% | 8,599 |
| Mar 4, 2025 | 75.47 | 75.54 | 75.39 | 75.44 | 75.44 | -0.04% | 16,153 |
| Mar 3, 2025 | 75.47 | 75.53 | 75.45 | 75.47 | 75.47 | -0.32% | 15,908 |
| Feb 28, 2025 | 75.61 | 75.85 | 75.61 | 75.71 | 75.51 | 0.11% | 11,172 |
| Feb 27, 2025 | 75.59 | 75.77 | 75.58 | 75.63 | 75.43 | -0.05% | 28,055 |
| Feb 26, 2025 | 75.60 | 75.77 | 75.57 | 75.67 | 75.46 | -0.16% | 13,211 |
| Feb 25, 2025 | 75.51 | 75.92 | 75.51 | 75.79 | 75.58 | 0.42% | 39,641 |
| Feb 24, 2025 | 75.40 | 75.77 | 75.40 | 75.47 | 75.26 | 0.03% | 16,782 |
| Feb 21, 2025 | 75.34 | 75.82 | 75.33 | 75.45 | 75.24 | 0.13% | 41,124 |
| Feb 20, 2025 | 75.29 | 75.38 | 75.28 | 75.35 | 75.15 | 0.15% | 22,760 |
| Feb 19, 2025 | 75.20 | 75.27 | 75.20 | 75.24 | 75.04 | 0.04% | 14,815 |
| Feb 18, 2025 | 75.51 | 75.51 | 75.21 | 75.21 | 75.01 | -0.11% | 21,476 |
| Feb 14, 2025 | 75.39 | 75.39 | 75.30 | 75.30 | 75.09 | 0.11% | 3,939 |
| Feb 13, 2025 | 75.19 | 75.23 | 75.19 | 75.21 | 75.01 | 0.13% | 3,450 |
| Feb 12, 2025 | 75.28 | 75.30 | 75.07 | 75.11 | 74.91 | -0.22% | 27,502 |
| Feb 11, 2025 | 75.28 | 75.36 | 75.25 | 75.28 | 75.07 | -0.01% | 23,771 |
| Feb 10, 2025 | 75.33 | 75.34 | 75.27 | 75.28 | 75.08 | -0.05% | 15,907 |
| Feb 7, 2025 | 75.27 | 75.32 | 75.27 | 75.32 | 75.12 | - | 23,047 |
| Feb 6, 2025 | 75.27 | 75.32 | 75.26 | 75.32 | 75.12 | 0.04% | 24,787 |
| Feb 5, 2025 | 75.33 | 75.40 | 75.27 | 75.29 | 75.09 | 0.11% | 20,226 |
| Feb 4, 2025 | 75.12 | 75.25 | 75.12 | 75.21 | 75.00 | 0.04% | 18,216 |
| Feb 3, 2025 | 75.16 | 75.38 | 75.09 | 75.18 | 74.97 | -0.12% | 21,507 |
| Jan 31, 2025 | 75.29 | 75.54 | 75.27 | 75.27 | 74.87 | -0.03% | 16,313 |
| Jan 30, 2025 | 75.24 | 75.29 | 75.24 | 75.29 | 74.89 | 0.13% | 5,264 |
| Jan 29, 2025 | 75.25 | 75.37 | 75.18 | 75.19 | 74.79 | -0.05% | 16,319 |
| Jan 28, 2025 | 75.22 | 75.29 | 75.19 | 75.23 | 74.83 | 0.03% | 9,139 |
| Jan 27, 2025 | 75.25 | 75.25 | 75.15 | 75.21 | 74.81 | 0.17% | 3,330 |
| Jan 24, 2025 | 75.03 | 75.20 | 75.02 | 75.08 | 74.68 | 0.10% | 21,700 |
| Jan 23, 2025 | 75.08 | 75.11 | 75.00 | 75.01 | 74.61 | -0.14% | 6,301 |
| Jan 22, 2025 | 75.04 | 75.14 | 75.03 | 75.11 | 74.71 | 0.09% | 10,526 |
| Jan 21, 2025 | 75.02 | 75.07 | 74.99 | 75.04 | 74.64 | 0.09% | 4,628 |
| Jan 17, 2025 | 74.92 | 75.02 | 74.92 | 74.97 | 74.57 | 0.09% | 19,144 |
| Jan 16, 2025 | 74.91 | 75.07 | 74.88 | 74.90 | 74.51 | 0.07% | 14,234 |