Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
77.00
+0.05 (0.06%)
At close: Feb 4, 2026, 4:00 PM EST
77.00
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 76.92 | 77.03 | 76.92 | 77.00 | 77.00 | 0.06% | 19,754 |
| Feb 3, 2026 | 76.96 | 76.96 | 76.89 | 76.95 | 76.95 | 0.12% | 20,280 |
| Feb 2, 2026 | 76.92 | 76.92 | 76.85 | 76.86 | 76.86 | -0.20% | 100,046 |
| Jan 30, 2026 | 77.00 | 77.04 | 77.00 | 77.02 | 76.82 | 0.07% | 71,889 |
| Jan 29, 2026 | 77.01 | 77.01 | 76.96 | 76.96 | 76.77 | -0.01% | 143,550 |
| Jan 28, 2026 | 76.95 | 76.99 | 76.93 | 76.97 | 76.78 | 0.06% | 110,634 |
| Jan 27, 2026 | 76.91 | 76.97 | 76.86 | 76.93 | 76.73 | -0.01% | 68,614 |
| Jan 26, 2026 | 76.91 | 76.95 | 76.90 | 76.94 | 76.74 | 0.11% | 60,775 |
| Jan 23, 2026 | 76.86 | 76.88 | 76.84 | 76.85 | 76.66 | 0.01% | 85,456 |
| Jan 22, 2026 | 76.94 | 76.94 | 76.83 | 76.85 | 76.65 | -0.01% | 101,893 |
| Jan 21, 2026 | 76.84 | 76.86 | 76.81 | 76.85 | 76.66 | 0.04% | 70,544 |
| Jan 20, 2026 | 77.64 | 77.64 | 76.81 | 76.82 | 76.63 | -0.04% | 111,962 |
| Jan 16, 2026 | 76.86 | 76.89 | 76.85 | 76.85 | 76.66 | -0.03% | 76,302 |
| Jan 15, 2026 | 76.90 | 76.90 | 76.83 | 76.87 | 76.68 | 0.03% | 203,494 |
| Jan 14, 2026 | 76.82 | 76.85 | 76.79 | 76.85 | 76.65 | 0.08% | 52,598 |
| Jan 13, 2026 | 76.78 | 76.80 | 76.77 | 76.78 | 76.59 | 0.01% | 54,211 |
| Jan 12, 2026 | 76.77 | 76.80 | 76.76 | 76.77 | 76.58 | - | 72,454 |
| Jan 9, 2026 | 76.76 | 76.79 | 76.74 | 76.77 | 76.58 | 0.04% | 73,343 |
| Jan 8, 2026 | 76.72 | 76.78 | 76.71 | 76.74 | 76.55 | -0.01% | 67,686 |
| Jan 7, 2026 | 76.62 | 76.75 | 76.62 | 76.75 | 76.55 | 0.14% | 86,762 |
| Jan 6, 2026 | 76.66 | 76.66 | 76.55 | 76.64 | 76.44 | 0.11% | 69,146 |
| Jan 5, 2026 | 76.41 | 76.57 | 76.41 | 76.55 | 76.36 | 0.13% | 95,958 |
| Jan 2, 2026 | 76.50 | 76.50 | 76.44 | 76.45 | 76.26 | - | 80,543 |
| Dec 31, 2025 | 76.51 | 76.51 | 76.39 | 76.45 | 76.26 | 0.13% | 139,419 |
| Dec 30, 2025 | 76.42 | 76.43 | 76.30 | 76.35 | 76.16 | -0.04% | 86,769 |
| Dec 29, 2025 | 76.28 | 76.41 | 76.28 | 76.38 | 76.19 | 0.06% | 66,475 |
| Dec 26, 2025 | 76.41 | 76.41 | 76.34 | 76.34 | 76.15 | -0.03% | 47,882 |
| Dec 24, 2025 | 76.28 | 76.38 | 76.28 | 76.36 | 76.17 | 0.04% | 39,000 |
| Dec 23, 2025 | 76.34 | 76.34 | 76.31 | 76.33 | 76.14 | - | 37,290 |
| Dec 22, 2025 | 76.52 | 76.52 | 76.32 | 76.33 | 76.14 | -0.13% | 92,410 |
| Dec 19, 2025 | 76.37 | 76.49 | 76.32 | 76.43 | 76.24 | 0.05% | 82,508 |
| Dec 18, 2025 | 76.45 | 76.45 | 76.31 | 76.40 | 76.21 | -0.11% | 83,448 |
| Dec 17, 2025 | 76.53 | 76.54 | 76.47 | 76.48 | 76.09 | 0.03% | 87,520 |
| Dec 16, 2025 | 76.43 | 76.49 | 76.43 | 76.46 | 76.07 | 0.01% | 47,999 |
| Dec 15, 2025 | 76.45 | 76.47 | 76.42 | 76.45 | 76.06 | 0.01% | 114,855 |
| Dec 12, 2025 | 76.40 | 76.46 | 76.40 | 76.45 | 76.05 | 0.02% | 77,333 |
| Dec 11, 2025 | 76.42 | 76.46 | 76.42 | 76.43 | 76.04 | 0.07% | 34,394 |
| Dec 10, 2025 | 76.38 | 76.41 | 76.38 | 76.38 | 75.99 | - | 36,789 |
| Dec 9, 2025 | 76.37 | 76.44 | 76.37 | 76.38 | 75.99 | 0.02% | 39,750 |
| Dec 8, 2025 | 76.38 | 76.38 | 76.35 | 76.37 | 75.97 | -0.01% | 47,378 |
| Dec 5, 2025 | 76.39 | 76.43 | 76.32 | 76.37 | 75.98 | - | 76,137 |
| Dec 4, 2025 | 76.35 | 76.41 | 76.35 | 76.37 | 75.98 | 0.03% | 32,863 |
| Dec 3, 2025 | 76.37 | 76.40 | 76.34 | 76.35 | 75.96 | -0.01% | 54,640 |
| Dec 2, 2025 | 76.33 | 76.36 | 76.31 | 76.36 | 75.96 | - | 32,725 |
| Dec 1, 2025 | 76.31 | 76.37 | 76.31 | 76.36 | 75.96 | -0.29% | 62,059 |
| Nov 28, 2025 | 76.57 | 76.61 | 76.50 | 76.58 | 75.98 | 0.01% | 68,525 |
| Nov 26, 2025 | 76.53 | 76.58 | 76.50 | 76.57 | 75.97 | 0.07% | 63,883 |
| Nov 25, 2025 | 76.52 | 76.55 | 76.51 | 76.52 | 75.92 | 0.01% | 39,199 |
| Nov 24, 2025 | 76.64 | 76.64 | 76.45 | 76.51 | 75.91 | 0.07% | 35,397 |
| Nov 21, 2025 | 76.51 | 76.56 | 76.43 | 76.46 | 75.86 | -0.03% | 29,243 |