Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
76.50
-0.01 (-0.01%)
Nov 12, 2025, 4:00 PM EST - Market closed
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 76.44 | 76.52 | 76.44 | 76.50 | 76.50 | -0.01% | 35,680 |
| Nov 11, 2025 | 76.49 | 76.52 | 76.47 | 76.51 | 76.51 | 0.10% | 23,787 |
| Nov 10, 2025 | 76.39 | 76.43 | 76.39 | 76.43 | 76.43 | - | 36,718 |
| Nov 7, 2025 | 76.54 | 76.54 | 76.41 | 76.43 | 76.43 | 0.04% | 40,235 |
| Nov 6, 2025 | 76.41 | 76.45 | 76.39 | 76.40 | 76.40 | 0.09% | 23,608 |
| Nov 5, 2025 | 76.42 | 76.47 | 76.33 | 76.33 | 76.33 | -0.12% | 36,785 |
| Nov 4, 2025 | 76.42 | 76.55 | 76.40 | 76.42 | 76.42 | 0.07% | 43,306 |
| Nov 3, 2025 | 76.43 | 76.43 | 76.35 | 76.37 | 76.37 | -0.30% | 19,606 |
| Oct 31, 2025 | 76.59 | 76.64 | 76.59 | 76.60 | 76.40 | 0.04% | 41,759 |
| Oct 30, 2025 | 76.53 | 76.57 | 76.50 | 76.57 | 76.37 | -0.03% | 10,053 |
| Oct 29, 2025 | 76.62 | 76.68 | 76.60 | 76.60 | 76.40 | -0.01% | 21,996 |
| Oct 28, 2025 | 76.65 | 76.67 | 76.60 | 76.60 | 76.40 | -0.07% | 34,668 |
| Oct 27, 2025 | 76.65 | 76.67 | 76.62 | 76.65 | 76.45 | 0.04% | 85,940 |
| Oct 24, 2025 | 76.65 | 76.80 | 76.62 | 76.62 | 76.42 | - | 40,650 |
| Oct 23, 2025 | 76.62 | 76.67 | 76.62 | 76.62 | 76.42 | -0.07% | 44,523 |
| Oct 22, 2025 | 76.74 | 76.74 | 76.66 | 76.68 | 76.48 | 0.03% | 33,526 |
| Oct 21, 2025 | 76.66 | 76.69 | 76.63 | 76.66 | 76.46 | 0.03% | 86,758 |
| Oct 20, 2025 | 76.70 | 76.74 | 76.63 | 76.63 | 76.43 | -0.07% | 42,047 |
| Oct 17, 2025 | 76.66 | 76.69 | 76.64 | 76.68 | 76.48 | 0.03% | 40,740 |
| Oct 16, 2025 | 76.58 | 76.66 | 76.58 | 76.66 | 76.46 | 0.08% | 39,833 |
| Oct 15, 2025 | 76.54 | 76.61 | 76.53 | 76.60 | 76.40 | 0.08% | 244,743 |
| Oct 14, 2025 | 76.57 | 76.64 | 76.48 | 76.53 | 76.33 | -0.10% | 87,904 |
| Oct 13, 2025 | 76.58 | 76.68 | 76.54 | 76.61 | 76.41 | 0.16% | 27,134 |
| Oct 10, 2025 | 76.53 | 76.69 | 76.41 | 76.48 | 76.28 | -0.07% | 45,099 |
| Oct 9, 2025 | 76.52 | 76.55 | 76.49 | 76.53 | 76.33 | - | 19,840 |
| Oct 8, 2025 | 76.65 | 76.65 | 76.50 | 76.53 | 76.33 | 0.09% | 34,027 |
| Oct 7, 2025 | 76.44 | 76.61 | 76.44 | 76.46 | 76.26 | 0.03% | 29,319 |
| Oct 6, 2025 | 76.44 | 76.49 | 76.43 | 76.44 | 76.24 | - | 51,804 |
| Oct 3, 2025 | 76.57 | 76.57 | 76.44 | 76.44 | 76.24 | 0.07% | 25,195 |
| Oct 2, 2025 | 76.48 | 76.56 | 76.39 | 76.39 | 76.19 | -0.14% | 65,642 |
| Oct 1, 2025 | 76.66 | 76.66 | 76.50 | 76.50 | 76.30 | -0.26% | 27,485 |
| Sep 30, 2025 | 76.64 | 76.79 | 76.64 | 76.70 | 76.30 | 0.05% | 72,493 |
| Sep 29, 2025 | 76.67 | 76.75 | 76.59 | 76.66 | 76.26 | 0.21% | 83,224 |
| Sep 26, 2025 | 76.74 | 76.75 | 76.45 | 76.50 | 76.10 | -0.16% | 36,744 |
| Sep 25, 2025 | 76.76 | 76.76 | 76.60 | 76.62 | 76.22 | -0.18% | 27,581 |
| Sep 24, 2025 | 76.88 | 76.88 | 76.76 | 76.76 | 76.36 | -0.08% | 18,644 |
| Sep 23, 2025 | 76.90 | 76.90 | 76.82 | 76.82 | 76.42 | -0.01% | 13,517 |
| Sep 22, 2025 | 76.90 | 76.90 | 76.83 | 76.83 | 76.43 | -0.01% | 22,536 |
| Sep 19, 2025 | 76.77 | 76.89 | 76.74 | 76.84 | 76.44 | -0.01% | 45,105 |
| Sep 18, 2025 | 76.90 | 76.90 | 76.80 | 76.85 | 76.45 | 0.10% | 43,169 |
| Sep 17, 2025 | 76.88 | 76.99 | 76.77 | 76.77 | 76.37 | -0.12% | 50,738 |
| Sep 16, 2025 | 76.92 | 76.93 | 76.80 | 76.86 | 76.46 | 0.01% | 43,326 |
| Sep 15, 2025 | 76.88 | 76.88 | 76.82 | 76.85 | 76.45 | 0.13% | 75,392 |
| Sep 12, 2025 | 76.71 | 76.79 | 76.71 | 76.75 | 76.35 | -0.01% | 25,584 |
| Sep 11, 2025 | 76.79 | 76.83 | 76.75 | 76.76 | 76.36 | 0.13% | 76,080 |
| Sep 10, 2025 | 76.66 | 76.75 | 76.63 | 76.66 | 76.26 | 0.12% | 36,728 |
| Sep 9, 2025 | 76.53 | 76.67 | 76.53 | 76.57 | 76.17 | 0.03% | 55,972 |
| Sep 8, 2025 | 76.44 | 76.59 | 76.42 | 76.54 | 76.14 | 0.22% | 45,463 |
| Sep 5, 2025 | 76.35 | 76.39 | 76.33 | 76.37 | 75.97 | 0.17% | 34,124 |
| Sep 4, 2025 | 76.23 | 76.25 | 76.21 | 76.24 | 75.84 | 0.11% | 29,474 |