Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
75.20
+0.01 (0.01%)
Jun 6, 2025, 4:00 PM - Market closed
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 75.24 | 75.25 | 75.18 | 75.20 | 75.20 | 0.01% | 17,977 |
| Jun 5, 2025 | 75.24 | 75.24 | 75.17 | 75.19 | 75.19 | 0.04% | 45,040 |
| Jun 4, 2025 | 75.26 | 75.28 | 75.12 | 75.16 | 75.16 | 0.12% | 60,468 |
| Jun 3, 2025 | 75.19 | 75.20 | 75.07 | 75.07 | 75.07 | -0.05% | 88,548 |
| Jun 2, 2025 | 75.20 | 75.20 | 75.04 | 75.11 | 75.11 | -0.21% | 40,816 |
| May 30, 2025 | 75.26 | 75.31 | 75.21 | 75.27 | 75.07 | 0.01% | 38,914 |
| May 29, 2025 | 75.24 | 75.42 | 75.21 | 75.27 | 75.07 | 0.10% | 20,775 |
| May 28, 2025 | 75.17 | 75.21 | 75.13 | 75.19 | 74.99 | -0.05% | 17,607 |
| May 27, 2025 | 74.95 | 75.25 | 74.94 | 75.23 | 75.03 | 0.36% | 19,678 |
| May 23, 2025 | 74.88 | 75.00 | 74.88 | 74.96 | 74.76 | 0.15% | 51,242 |
| May 22, 2025 | 74.81 | 75.02 | 74.78 | 74.85 | 74.65 | -0.15% | 34,577 |
| May 21, 2025 | 75.06 | 75.11 | 74.96 | 74.96 | 74.77 | -0.15% | 20,759 |
| May 20, 2025 | 75.05 | 75.12 | 75.05 | 75.07 | 74.87 | 0.05% | 17,385 |
| May 19, 2025 | 74.98 | 75.07 | 74.95 | 75.03 | 74.83 | - | 27,696 |
| May 16, 2025 | 75.04 | 75.07 | 75.01 | 75.03 | 74.83 | 0.04% | 22,065 |
| May 15, 2025 | 75.05 | 75.06 | 74.96 | 75.00 | 74.80 | 0.11% | 61,761 |
| May 14, 2025 | 75.06 | 75.06 | 74.90 | 74.92 | 74.73 | -0.01% | 28,973 |
| May 13, 2025 | 75.00 | 75.03 | 74.90 | 74.93 | 74.74 | 0.03% | 42,671 |
| May 12, 2025 | 74.98 | 74.99 | 74.87 | 74.91 | 74.72 | -0.05% | 34,918 |
| May 9, 2025 | 74.94 | 74.99 | 74.92 | 74.95 | 74.75 | 0.10% | 15,289 |
| May 8, 2025 | 75.00 | 75.00 | 74.87 | 74.87 | 74.68 | -0.17% | 13,705 |
| May 7, 2025 | 74.97 | 75.00 | 74.90 | 75.00 | 74.80 | 0.16% | 10,176 |
| May 6, 2025 | 74.83 | 74.93 | 74.80 | 74.88 | 74.69 | 0.07% | 10,940 |
| May 5, 2025 | 74.89 | 74.89 | 74.77 | 74.83 | 74.64 | 0.07% | 50,955 |
| May 2, 2025 | 74.79 | 74.91 | 74.72 | 74.78 | 74.59 | 0.01% | 231,330 |
| May 1, 2025 | 74.82 | 74.92 | 74.74 | 74.77 | 74.58 | -0.25% | 17,039 |
| Apr 30, 2025 | 74.95 | 75.00 | 74.92 | 74.96 | 74.57 | 0.12% | 11,162 |
| Apr 29, 2025 | 74.82 | 74.91 | 74.82 | 74.87 | 74.48 | 0.15% | 13,016 |
| Apr 28, 2025 | 74.66 | 74.76 | 74.66 | 74.76 | 74.37 | 0.06% | 13,314 |
| Apr 25, 2025 | 74.74 | 74.77 | 74.67 | 74.71 | 74.32 | 0.19% | 7,519 |
| Apr 24, 2025 | 74.71 | 74.77 | 74.55 | 74.57 | 74.18 | 0.09% | 143,905 |
| Apr 23, 2025 | 74.82 | 74.82 | 74.50 | 74.50 | 74.11 | 0.11% | 38,370 |
| Apr 22, 2025 | 74.49 | 74.49 | 74.34 | 74.42 | 74.04 | - | 12,913 |
| Apr 21, 2025 | 74.60 | 74.62 | 74.30 | 74.42 | 74.04 | -0.28% | 48,010 |
| Apr 17, 2025 | 74.64 | 74.73 | 74.56 | 74.63 | 74.24 | 0.08% | 22,145 |
| Apr 16, 2025 | 74.59 | 74.67 | 74.57 | 74.57 | 74.18 | -0.12% | 14,565 |
| Apr 15, 2025 | 74.67 | 74.73 | 74.62 | 74.66 | 74.27 | 0.03% | 18,254 |
| Apr 14, 2025 | 74.55 | 74.64 | 74.42 | 74.64 | 74.25 | 0.44% | 14,834 |
| Apr 11, 2025 | 74.33 | 74.43 | 74.12 | 74.32 | 73.93 | -0.45% | 25,079 |
| Apr 10, 2025 | 74.81 | 75.02 | 74.40 | 74.65 | 74.27 | 0.37% | 10,236 |
| Apr 9, 2025 | 74.33 | 74.38 | 73.69 | 74.38 | 74.00 | -0.04% | 22,224 |
| Apr 8, 2025 | 75.09 | 75.09 | 74.21 | 74.41 | 74.03 | -1.05% | 47,768 |
| Apr 7, 2025 | 75.78 | 75.78 | 75.05 | 75.20 | 74.81 | -0.64% | 32,874 |
| Apr 4, 2025 | 75.88 | 75.88 | 75.65 | 75.69 | 75.30 | 0.18% | 23,851 |
| Apr 3, 2025 | 75.69 | 75.69 | 75.49 | 75.56 | 75.16 | 0.35% | 9,709 |
| Apr 2, 2025 | 75.42 | 75.42 | 75.25 | 75.30 | 74.91 | -0.11% | 7,292 |
| Apr 1, 2025 | 75.37 | 75.39 | 75.29 | 75.38 | 74.99 | 0.06% | 10,111 |
| Mar 31, 2025 | 75.26 | 75.38 | 75.26 | 75.34 | 74.79 | 0.09% | 8,173 |
| Mar 28, 2025 | 75.29 | 75.29 | 75.21 | 75.27 | 74.72 | 0.13% | 1,458 |
| Mar 27, 2025 | 75.18 | 75.18 | 75.11 | 75.17 | 74.62 | -0.05% | 10,768 |