Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.96
+0.01 (0.02%)
Nov 28, 2025, 1:00 PM EST - Market closed
VUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49.97 | 49.97 | 49.96 | 49.96 | 49.96 | 0.02% | 26,218 |
| Nov 26, 2025 | 49.96 | 49.96 | 49.95 | 49.95 | 49.95 | - | 41,380 |
| Nov 25, 2025 | 49.93 | 49.96 | 49.93 | 49.95 | 49.95 | 0.02% | 32,531 |
| Nov 24, 2025 | 49.92 | 49.94 | 49.92 | 49.94 | 49.94 | 0.06% | 1,092,883 |
| Nov 21, 2025 | 49.88 | 49.92 | 49.87 | 49.91 | 49.91 | 0.04% | 39,221 |
| Nov 20, 2025 | 49.89 | 49.91 | 49.89 | 49.89 | 49.89 | - | 1,483,196 |
| Nov 19, 2025 | 49.90 | 49.90 | 49.88 | 49.89 | 49.89 | 0.01% | 1,481,216 |
| Nov 18, 2025 | 49.89 | 49.90 | 49.88 | 49.89 | 49.89 | 0.03% | 1,739,659 |
| Nov 17, 2025 | 49.87 | 49.88 | 49.86 | 49.87 | 49.87 | 0.04% | 1,189,752 |
| Nov 14, 2025 | 49.87 | 49.87 | 49.85 | 49.85 | 49.85 | - | 1,296,101 |
| Nov 13, 2025 | 49.85 | 49.86 | 49.84 | 49.85 | 49.85 | -0.02% | 943,929 |
| Nov 12, 2025 | 49.86 | 49.87 | 49.86 | 49.86 | 49.86 | - | 789,383 |
| Nov 11, 2025 | 49.86 | 49.87 | 49.85 | 49.86 | 49.86 | 0.02% | 643,991 |
| Nov 10, 2025 | 49.85 | 49.86 | 49.84 | 49.85 | 49.85 | 0.04% | 1,522,134 |
| Nov 7, 2025 | 49.83 | 49.85 | 49.82 | 49.83 | 49.83 | - | 2,023,188 |
| Nov 6, 2025 | 49.81 | 49.83 | 49.81 | 49.83 | 49.83 | 0.06% | 1,848,908 |
| Nov 5, 2025 | 49.81 | 49.81 | 49.79 | 49.80 | 49.80 | -0.02% | 2,339,287 |
| Nov 4, 2025 | 49.79 | 49.81 | 49.78 | 49.81 | 49.81 | 0.05% | 1,637,264 |
| Nov 3, 2025 | 49.78 | 49.80 | 49.78 | 49.79 | 49.79 | -0.35% | 1,954,424 |
| Oct 31, 2025 | 49.95 | 49.96 | 49.94 | 49.96 | 49.77 | 0.02% | 1,308,935 |
| Oct 30, 2025 | 49.95 | 49.96 | 49.94 | 49.95 | 49.76 | -0.01% | 1,410,589 |
| Oct 29, 2025 | 50.00 | 50.00 | 49.95 | 49.96 | 49.77 | -0.07% | 1,170,070 |
| Oct 28, 2025 | 49.99 | 49.99 | 49.97 | 49.99 | 49.80 | 0.01% | 1,567,092 |
| Oct 27, 2025 | 49.98 | 50.00 | 49.97 | 49.99 | 49.80 | 0.01% | 1,041,825 |
| Oct 24, 2025 | 49.97 | 49.99 | 49.97 | 49.98 | 49.79 | 0.04% | 886,473 |
| Oct 23, 2025 | 49.96 | 49.97 | 49.96 | 49.96 | 49.77 | -0.01% | 1,047,553 |
| Oct 22, 2025 | 49.97 | 49.97 | 49.95 | 49.97 | 49.78 | -0.01% | 1,040,430 |
| Oct 21, 2025 | 49.96 | 49.97 | 49.96 | 49.97 | 49.78 | 0.04% | 861,987 |
| Oct 20, 2025 | 49.95 | 49.96 | 49.94 | 49.95 | 49.76 | 0.02% | 1,491,712 |
| Oct 17, 2025 | 49.95 | 49.95 | 49.94 | 49.94 | 49.75 | -0.01% | 926,222 |
| Oct 16, 2025 | 49.91 | 49.95 | 49.90 | 49.95 | 49.76 | 0.03% | 1,451,168 |
| Oct 15, 2025 | 49.92 | 49.94 | 49.91 | 49.93 | 49.74 | 0.05% | 1,720,925 |
| Oct 14, 2025 | 49.89 | 49.91 | 49.89 | 49.91 | 49.72 | 0.01% | 975,201 |
| Oct 13, 2025 | 49.87 | 49.90 | 49.87 | 49.90 | 49.71 | 0.03% | 866,931 |
| Oct 10, 2025 | 49.88 | 49.89 | 49.87 | 49.89 | 49.70 | 0.06% | 1,439,520 |
| Oct 9, 2025 | 49.85 | 49.86 | 49.85 | 49.86 | 49.67 | -0.01% | 752,884 |
| Oct 8, 2025 | 49.85 | 49.86 | 49.85 | 49.86 | 49.67 | -0.01% | 939,999 |
| Oct 7, 2025 | 49.85 | 49.87 | 49.85 | 49.87 | 49.68 | 0.03% | 989,190 |
| Oct 6, 2025 | 49.85 | 49.86 | 49.84 | 49.85 | 49.66 | 0.01% | 954,190 |
| Oct 3, 2025 | 49.86 | 49.86 | 49.84 | 49.85 | 49.66 | 0.01% | 1,011,539 |
| Oct 2, 2025 | 49.83 | 49.84 | 49.82 | 49.84 | 49.65 | 0.03% | 1,045,764 |
| Oct 1, 2025 | 49.84 | 49.84 | 49.82 | 49.83 | 49.64 | -0.34% | 1,964,724 |
| Sep 30, 2025 | 49.99 | 50.00 | 49.98 | 50.00 | 49.62 | 0.06% | 904,793 |
| Sep 29, 2025 | 49.96 | 49.98 | 49.95 | 49.97 | 49.59 | 0.03% | 904,695 |
| Sep 26, 2025 | 49.95 | 49.95 | 49.94 | 49.95 | 49.58 | 0.03% | 1,265,363 |
| Sep 25, 2025 | 49.94 | 49.94 | 49.93 | 49.94 | 49.56 | -0.01% | 751,870 |
| Sep 24, 2025 | 49.94 | 49.95 | 49.94 | 49.94 | 49.57 | -0.02% | 797,614 |
| Sep 23, 2025 | 49.95 | 49.96 | 49.94 | 49.95 | 49.58 | 0.01% | 1,058,811 |
| Sep 22, 2025 | 49.96 | 49.96 | 49.94 | 49.95 | 49.57 | - | 959,511 |
| Sep 19, 2025 | 49.96 | 49.96 | 49.94 | 49.95 | 49.57 | 0.03% | 668,331 |