Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
74.78
0.00 (0.00%)
May 5, 2025, 2:19 PM EDT - Market open
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 74.89 | 74.89 | 74.77 | 74.83 | 74.83 | 0.07% | 50,955 |
| May 2, 2025 | 74.79 | 74.91 | 74.72 | 74.78 | 74.78 | 0.01% | 231,330 |
| May 1, 2025 | 74.82 | 74.92 | 74.74 | 74.77 | 74.77 | -0.25% | 17,039 |
| Apr 30, 2025 | 74.95 | 75.00 | 74.92 | 74.96 | 74.77 | 0.12% | 11,162 |
| Apr 29, 2025 | 74.82 | 74.91 | 74.82 | 74.87 | 74.68 | 0.15% | 13,016 |
| Apr 28, 2025 | 74.66 | 74.76 | 74.66 | 74.76 | 74.56 | 0.06% | 13,314 |
| Apr 25, 2025 | 74.74 | 74.77 | 74.67 | 74.71 | 74.52 | 0.19% | 7,519 |
| Apr 24, 2025 | 74.71 | 74.77 | 74.55 | 74.57 | 74.38 | 0.09% | 143,905 |
| Apr 23, 2025 | 74.82 | 74.82 | 74.50 | 74.50 | 74.31 | 0.11% | 38,370 |
| Apr 22, 2025 | 74.49 | 74.49 | 74.34 | 74.42 | 74.23 | - | 12,913 |
| Apr 21, 2025 | 74.60 | 74.62 | 74.30 | 74.42 | 74.23 | -0.28% | 48,010 |
| Apr 17, 2025 | 74.64 | 74.73 | 74.56 | 74.63 | 74.44 | 0.08% | 22,145 |
| Apr 16, 2025 | 74.59 | 74.67 | 74.57 | 74.57 | 74.38 | -0.12% | 14,565 |
| Apr 15, 2025 | 74.67 | 74.73 | 74.62 | 74.66 | 74.47 | 0.03% | 18,254 |
| Apr 14, 2025 | 74.55 | 74.64 | 74.42 | 74.64 | 74.45 | 0.44% | 14,834 |
| Apr 11, 2025 | 74.33 | 74.43 | 74.12 | 74.32 | 74.12 | -0.45% | 25,079 |
| Apr 10, 2025 | 74.81 | 75.02 | 74.40 | 74.65 | 74.46 | 0.37% | 10,236 |
| Apr 9, 2025 | 74.33 | 74.38 | 73.69 | 74.38 | 74.19 | -0.04% | 22,224 |
| Apr 8, 2025 | 75.09 | 75.09 | 74.21 | 74.41 | 74.22 | -1.05% | 47,768 |
| Apr 7, 2025 | 75.78 | 75.78 | 75.05 | 75.20 | 75.01 | -0.64% | 32,874 |
| Apr 4, 2025 | 75.88 | 75.88 | 75.65 | 75.69 | 75.49 | 0.18% | 23,851 |
| Apr 3, 2025 | 75.69 | 75.69 | 75.49 | 75.56 | 75.36 | 0.35% | 9,709 |
| Apr 2, 2025 | 75.42 | 75.42 | 75.25 | 75.30 | 75.10 | -0.11% | 7,292 |
| Apr 1, 2025 | 75.37 | 75.39 | 75.29 | 75.38 | 75.19 | 0.06% | 10,111 |
| Mar 31, 2025 | 75.26 | 75.38 | 75.26 | 75.34 | 74.98 | 0.09% | 8,173 |
| Mar 28, 2025 | 75.29 | 75.29 | 75.21 | 75.27 | 74.92 | 0.13% | 1,458 |
| Mar 27, 2025 | 75.18 | 75.18 | 75.11 | 75.17 | 74.82 | -0.05% | 10,768 |
| Mar 26, 2025 | 75.29 | 75.32 | 75.21 | 75.21 | 74.86 | -0.08% | 22,905 |
| Mar 25, 2025 | 75.55 | 75.55 | 75.27 | 75.27 | 74.92 | -0.09% | 19,749 |
| Mar 24, 2025 | 75.38 | 75.41 | 75.33 | 75.34 | 74.99 | -0.03% | 15,051 |
| Mar 21, 2025 | 75.40 | 75.44 | 75.33 | 75.36 | 75.01 | -0.13% | 22,699 |
| Mar 20, 2025 | 75.35 | 75.46 | 75.34 | 75.46 | 75.11 | 0.17% | 142,096 |
| Mar 19, 2025 | 75.27 | 75.34 | 75.20 | 75.33 | 74.98 | 0.01% | 14,323 |
| Mar 18, 2025 | 75.41 | 75.43 | 75.30 | 75.32 | 74.97 | -0.09% | 53,553 |
| Mar 17, 2025 | 75.30 | 75.39 | 75.29 | 75.39 | 75.03 | 0.05% | 11,265 |
| Mar 14, 2025 | 75.30 | 75.38 | 75.25 | 75.35 | 74.99 | 0.11% | 19,052 |
| Mar 13, 2025 | 75.26 | 75.31 | 75.21 | 75.26 | 74.91 | -0.01% | 7,437 |
| Mar 12, 2025 | 75.34 | 75.49 | 75.24 | 75.27 | 74.92 | -0.11% | 20,645 |
| Mar 11, 2025 | 75.48 | 75.48 | 75.33 | 75.35 | 75.00 | -0.17% | 4,816 |
| Mar 10, 2025 | 75.64 | 75.64 | 75.23 | 75.48 | 75.12 | 0.20% | 50,575 |
| Mar 7, 2025 | 75.30 | 75.47 | 75.29 | 75.33 | 74.97 | 0.01% | 22,425 |
| Mar 6, 2025 | 75.36 | 75.42 | 75.32 | 75.32 | 74.97 | -0.09% | 19,601 |
| Mar 5, 2025 | 75.62 | 75.62 | 75.37 | 75.39 | 75.03 | -0.07% | 8,599 |
| Mar 4, 2025 | 75.47 | 75.54 | 75.39 | 75.44 | 75.09 | -0.04% | 16,153 |
| Mar 3, 2025 | 75.47 | 75.53 | 75.45 | 75.47 | 75.12 | -0.32% | 15,908 |
| Feb 28, 2025 | 75.61 | 75.85 | 75.61 | 75.71 | 75.16 | 0.11% | 11,172 |
| Feb 27, 2025 | 75.59 | 75.77 | 75.58 | 75.63 | 75.08 | -0.05% | 28,055 |
| Feb 26, 2025 | 75.60 | 75.77 | 75.57 | 75.67 | 75.11 | -0.16% | 13,211 |
| Feb 25, 2025 | 75.51 | 75.92 | 75.51 | 75.79 | 75.23 | 0.42% | 39,641 |
| Feb 24, 2025 | 75.40 | 75.77 | 75.40 | 75.47 | 74.91 | 0.03% | 16,782 |