Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
76.02
-0.09 (-0.12%)
At close: May 19, 2026, 4:00 PM EDT
76.02
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT
VSDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 76.06 | 76.08 | 75.97 | 76.03 | 76.03 | -0.11% | 10,974 |
| May 18, 2026 | 76.17 | 76.17 | 76.06 | 76.11 | 76.11 | 0.04% | 133,653 |
| May 15, 2026 | 76.22 | 76.22 | 76.03 | 76.08 | 76.08 | -0.21% | 192,295 |
| May 14, 2026 | 76.25 | 76.32 | 76.23 | 76.24 | 76.24 | -0.01% | 109,061 |
| May 13, 2026 | 76.27 | 76.30 | 76.23 | 76.25 | 76.25 | -0.07% | 97,780 |
| May 12, 2026 | 76.37 | 76.37 | 76.29 | 76.30 | 76.30 | -0.10% | 87,495 |
| May 11, 2026 | 76.39 | 76.41 | 76.36 | 76.38 | 76.38 | 0.01% | 105,859 |
| May 8, 2026 | 76.43 | 76.43 | 76.37 | 76.37 | 76.37 | 0.01% | 68,689 |
| May 7, 2026 | 76.40 | 76.40 | 76.35 | 76.37 | 76.37 | 0.01% | 64,648 |
| May 6, 2026 | 76.41 | 76.41 | 76.33 | 76.36 | 76.36 | 0.11% | 115,496 |
| May 5, 2026 | 76.35 | 76.35 | 76.24 | 76.27 | 76.27 | 0.04% | 83,255 |
| May 4, 2026 | 76.26 | 76.30 | 76.19 | 76.24 | 76.24 | -0.05% | 68,842 |
| May 1, 2026 | 76.36 | 76.36 | 76.28 | 76.28 | 76.28 | -0.27% | 97,090 |
| Apr 30, 2026 | 76.53 | 76.53 | 76.48 | 76.49 | 76.29 | - | 94,216 |
| Apr 29, 2026 | 76.50 | 76.54 | 76.46 | 76.49 | 76.29 | -0.08% | 150,537 |
| Apr 28, 2026 | 76.58 | 76.59 | 76.54 | 76.55 | 76.35 | -0.06% | 64,365 |
| Apr 27, 2026 | 76.64 | 76.64 | 76.57 | 76.60 | 76.40 | -0.01% | 82,657 |
| Apr 24, 2026 | 76.63 | 76.63 | 76.58 | 76.60 | 76.40 | 0.05% | 37,043 |
| Apr 23, 2026 | 76.60 | 76.62 | 76.52 | 76.56 | 76.36 | -0.05% | 97,798 |
| Apr 22, 2026 | 76.60 | 76.61 | 76.58 | 76.60 | 76.40 | 0.01% | 69,879 |
| Apr 21, 2026 | 76.67 | 76.67 | 76.56 | 76.59 | 76.39 | -0.03% | 112,313 |
| Apr 20, 2026 | 76.63 | 76.64 | 76.59 | 76.61 | 76.41 | 0.01% | 115,697 |
| Apr 17, 2026 | 76.57 | 76.62 | 76.55 | 76.60 | 76.40 | 0.12% | 70,027 |
| Apr 16, 2026 | 76.51 | 76.52 | 76.50 | 76.51 | 76.31 | 0.01% | 69,294 |
| Apr 15, 2026 | 76.58 | 76.58 | 76.48 | 76.50 | 76.30 | -0.03% | 117,336 |
| Apr 14, 2026 | 76.52 | 76.54 | 76.51 | 76.52 | 76.32 | -0.01% | 90,781 |
| Apr 13, 2026 | 76.47 | 76.55 | 76.47 | 76.53 | 76.33 | 0.08% | 176,192 |
| Apr 10, 2026 | 76.52 | 76.53 | 76.47 | 76.47 | 76.27 | -0.05% | 43,643 |
| Apr 9, 2026 | 76.41 | 76.52 | 76.37 | 76.51 | 76.31 | 0.12% | 117,417 |
| Apr 8, 2026 | 76.63 | 76.63 | 76.37 | 76.42 | 76.22 | 0.14% | 75,083 |
| Apr 7, 2026 | 76.30 | 76.34 | 76.27 | 76.32 | 76.12 | 0.12% | 84,967 |
| Apr 6, 2026 | 76.28 | 76.33 | 76.22 | 76.22 | 76.02 | -0.10% | 141,105 |
| Apr 2, 2026 | 76.29 | 76.31 | 76.21 | 76.30 | 76.10 | 0.10% | 110,940 |
| Apr 1, 2026 | 76.30 | 76.30 | 76.18 | 76.22 | 76.02 | -0.09% | 98,892 |
| Mar 31, 2026 | 76.31 | 76.35 | 76.27 | 76.29 | 75.90 | 0.09% | 191,363 |
| Mar 30, 2026 | 76.24 | 76.26 | 76.21 | 76.23 | 75.83 | 0.08% | 93,904 |
| Mar 27, 2026 | 76.18 | 76.18 | 76.07 | 76.17 | 75.77 | 0.04% | 99,928 |
| Mar 26, 2026 | 76.22 | 76.23 | 76.12 | 76.14 | 75.74 | -0.12% | 43,049 |
| Mar 25, 2026 | 76.23 | 76.25 | 76.19 | 76.23 | 75.84 | 0.14% | 85,384 |
| Mar 24, 2026 | 76.36 | 76.38 | 76.08 | 76.12 | 75.73 | -0.43% | 119,330 |
| Mar 23, 2026 | 76.40 | 76.54 | 76.40 | 76.45 | 76.06 | 0.13% | 113,914 |
| Mar 20, 2026 | 76.66 | 76.69 | 76.35 | 76.35 | 75.96 | -0.46% | 122,883 |
| Mar 19, 2026 | 76.73 | 76.73 | 76.66 | 76.70 | 76.30 | -0.08% | 88,015 |
| Mar 18, 2026 | 76.84 | 76.85 | 76.76 | 76.76 | 76.36 | -0.03% | 46,338 |
| Mar 17, 2026 | 76.85 | 76.90 | 76.71 | 76.78 | 76.38 | - | 85,736 |
| Mar 16, 2026 | 77.01 | 77.01 | 76.71 | 76.78 | 76.39 | -0.01% | 117,604 |
| Mar 13, 2026 | 76.76 | 76.81 | 76.71 | 76.79 | 76.39 | 0.07% | 190,571 |
| Mar 12, 2026 | 76.76 | 76.89 | 76.71 | 76.74 | 76.34 | -0.13% | 97,879 |
| Mar 11, 2026 | 76.87 | 76.90 | 76.83 | 76.84 | 76.44 | -0.04% | 69,898 |
| Mar 10, 2026 | 76.95 | 76.95 | 76.86 | 76.87 | 76.47 | -0.05% | 65,355 |