Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
75.31
+0.11 (0.14%)
Feb 5, 2025, 11:11 AM EST - Market open
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 75.12 | 75.25 | 75.12 | 75.21 | 75.21 | 0.04% | 18,216 |
| Feb 3, 2025 | 75.16 | 75.38 | 75.09 | 75.18 | 75.18 | -0.12% | 21,507 |
| Jan 31, 2025 | 75.29 | 75.54 | 75.27 | 75.27 | 75.07 | -0.03% | 16,313 |
| Jan 30, 2025 | 75.24 | 75.29 | 75.24 | 75.29 | 75.09 | 0.13% | 5,264 |
| Jan 29, 2025 | 75.25 | 75.37 | 75.18 | 75.19 | 75.00 | -0.05% | 16,319 |
| Jan 28, 2025 | 75.22 | 75.29 | 75.19 | 75.23 | 75.03 | 0.03% | 9,139 |
| Jan 27, 2025 | 75.25 | 75.25 | 75.15 | 75.21 | 75.01 | 0.17% | 3,330 |
| Jan 24, 2025 | 75.03 | 75.20 | 75.02 | 75.08 | 74.88 | 0.10% | 21,700 |
| Jan 23, 2025 | 75.08 | 75.11 | 75.00 | 75.01 | 74.81 | -0.14% | 6,301 |
| Jan 22, 2025 | 75.04 | 75.14 | 75.03 | 75.11 | 74.92 | 0.09% | 10,526 |
| Jan 21, 2025 | 75.02 | 75.07 | 74.99 | 75.04 | 74.85 | 0.09% | 4,628 |
| Jan 17, 2025 | 74.92 | 75.02 | 74.92 | 74.97 | 74.78 | 0.09% | 19,144 |
| Jan 16, 2025 | 74.91 | 75.07 | 74.88 | 74.90 | 74.71 | 0.07% | 14,234 |
| Jan 15, 2025 | 74.87 | 74.94 | 74.84 | 74.85 | 74.66 | 0.21% | 12,677 |
| Jan 14, 2025 | 74.70 | 74.71 | 74.66 | 74.69 | 74.50 | -0.02% | 19,680 |
| Jan 13, 2025 | 74.74 | 74.96 | 74.70 | 74.71 | 74.51 | -0.09% | 21,609 |
| Jan 10, 2025 | 74.77 | 74.97 | 74.77 | 74.78 | 74.58 | -0.12% | 16,509 |
| Jan 8, 2025 | 74.92 | 74.92 | 74.84 | 74.87 | 74.67 | -0.13% | 11,532 |
| Jan 7, 2025 | 74.97 | 74.99 | 74.93 | 74.96 | 74.77 | -0.03% | 14,480 |
| Jan 6, 2025 | 74.94 | 74.99 | 74.93 | 74.99 | 74.79 | 0.13% | 5,748 |
| Jan 3, 2025 | 74.90 | 75.09 | 74.87 | 74.89 | 74.70 | 0.11% | 46,266 |
| Jan 2, 2025 | 74.86 | 74.93 | 74.81 | 74.81 | 74.62 | - | 9,678 |
| Dec 31, 2024 | 74.85 | 74.85 | 74.81 | 74.81 | 74.62 | - | 4,667 |
| Dec 30, 2024 | 74.74 | 74.85 | 74.74 | 74.81 | 74.62 | 0.16% | 7,642 |
| Dec 27, 2024 | 74.97 | 74.97 | 74.67 | 74.69 | 74.49 | -0.05% | 14,929 |
| Dec 26, 2024 | 74.72 | 74.73 | 74.70 | 74.73 | 74.53 | 0.02% | 4,863 |
| Dec 24, 2024 | 74.71 | 74.71 | 74.67 | 74.71 | 74.52 | -0.33% | 2,074 |
| Dec 23, 2024 | 74.97 | 75.14 | 74.89 | 74.96 | 74.50 | -0.01% | 24,248 |
| Dec 20, 2024 | 74.97 | 74.97 | 74.94 | 74.97 | 74.51 | 0.14% | 1,553 |
| Dec 19, 2024 | 75.09 | 75.11 | 74.84 | 74.86 | 74.41 | -0.34% | 11,041 |
| Dec 18, 2024 | 75.24 | 75.26 | 75.12 | 75.12 | 74.66 | -0.19% | 3,157 |
| Dec 17, 2024 | 75.30 | 75.38 | 75.26 | 75.26 | 74.80 | -0.06% | 11,773 |
| Dec 16, 2024 | 75.31 | 75.32 | 75.30 | 75.31 | 74.85 | 0.03% | 2,663 |
| Dec 13, 2024 | 75.37 | 75.45 | 75.28 | 75.28 | 74.82 | -0.16% | 18,506 |
| Dec 12, 2024 | 75.51 | 75.53 | 75.40 | 75.40 | 74.94 | -0.17% | 14,469 |
| Dec 11, 2024 | 75.52 | 75.53 | 75.52 | 75.53 | 75.06 | 0.01% | 762 |
| Dec 10, 2024 | 75.58 | 75.61 | 75.52 | 75.52 | 75.06 | -0.07% | 9,365 |
| Dec 9, 2024 | 75.57 | 75.59 | 75.57 | 75.57 | 75.11 | -0.02% | 4,608 |
| Dec 6, 2024 | 75.58 | 75.59 | 75.56 | 75.59 | 75.12 | 0.10% | 5,523 |
| Dec 5, 2024 | 75.49 | 75.53 | 75.47 | 75.51 | 75.05 | -0.03% | 6,775 |
| Dec 4, 2024 | 75.46 | 75.56 | 75.44 | 75.54 | 75.07 | 0.07% | 7,626 |
| Dec 3, 2024 | 75.53 | 75.53 | 75.45 | 75.49 | 75.02 | 0.01% | 9,140 |
| Dec 2, 2024 | 76.56 | 76.56 | 75.43 | 75.48 | 75.02 | 0.07% | 11,166 |
| Nov 29, 2024 | 75.45 | 75.46 | 75.40 | 75.43 | 74.97 | 0.11% | 10,697 |
| Nov 27, 2024 | 75.29 | 75.54 | 75.29 | 75.35 | 74.89 | 0.11% | 36,960 |
| Nov 26, 2024 | 75.27 | 75.70 | 75.26 | 75.27 | 74.81 | 0.06% | 34,709 |
| Nov 25, 2024 | 75.47 | 75.47 | 75.20 | 75.22 | 74.76 | 0.07% | 21,722 |
| Nov 22, 2024 | 75.22 | 75.22 | 75.12 | 75.17 | 74.71 | -0.02% | 7,349 |