Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.85
+0.02 (0.03%)
Nov 7, 2025, 1:42 PM EST - Market open
VUSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 49.83 | 49.85 | 49.82 | 49.84 | - | 0.02% | 808,570 |
| 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% | 2,335,670 |
| 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 |
| Sep 18, 2025 | 49.92 | 49.94 | 49.92 | 49.93 | 49.56 | - | 1,108,676 |
| Sep 17, 2025 | 49.93 | 49.95 | 49.93 | 49.93 | 49.56 | - | 866,938 |
| Sep 16, 2025 | 49.92 | 49.94 | 49.92 | 49.93 | 49.56 | 0.03% | 1,007,376 |
| Sep 15, 2025 | 49.92 | 49.92 | 49.91 | 49.92 | 49.54 | 0.05% | 865,827 |
| Sep 12, 2025 | 49.89 | 49.90 | 49.88 | 49.89 | 49.52 | 0.04% | 859,845 |
| Sep 11, 2025 | 49.88 | 49.88 | 49.87 | 49.87 | 49.50 | -0.01% | 1,195,787 |
| Sep 10, 2025 | 49.86 | 49.88 | 49.86 | 49.88 | 49.50 | 0.03% | 980,537 |
| Sep 9, 2025 | 49.88 | 49.88 | 49.85 | 49.86 | 49.49 | -0.04% | 1,234,366 |
| Sep 8, 2025 | 49.87 | 49.88 | 49.87 | 49.88 | 49.51 | 0.04% | 1,044,808 |
| Sep 5, 2025 | 49.86 | 49.87 | 49.85 | 49.86 | 49.49 | 0.11% | 836,971 |
| Sep 4, 2025 | 49.81 | 49.81 | 49.79 | 49.81 | 49.43 | 0.04% | 982,756 |
| Sep 3, 2025 | 49.77 | 49.79 | 49.77 | 49.79 | 49.41 | 0.05% | 1,074,654 |
| Sep 2, 2025 | 49.76 | 49.78 | 49.75 | 49.76 | 49.39 | -0.38% | 2,309,735 |
| Aug 29, 2025 | 49.93 | 49.95 | 49.92 | 49.95 | 49.39 | 0.05% | 994,199 |