Skip to main content
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.73
+0.04 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.7449.7449.7249.7349.730.08%569,062
Dec 19, 202449.6949.7049.6849.6949.69-0.02%771,800
Dec 18, 202449.7249.7449.6849.7049.70-0.04%722,238
Dec 17, 202449.7149.7349.7149.7249.72-543,012
Dec 16, 202449.7249.7249.7149.7249.72-532,700
Dec 13, 202449.7249.7349.7149.7249.720.04%481,945
Dec 12, 202449.7049.7249.7049.7049.700.02%552,229
Dec 11, 202449.7249.7349.6749.6949.69-0.04%1,134,383
Dec 10, 202449.7249.7249.7049.7149.71-778,300
Dec 9, 202449.7049.7249.7049.7149.710.02%520,735
Dec 6, 202449.7149.7149.6949.7049.700.08%507,700
Dec 5, 202449.6649.6749.6549.6649.660.02%509,900
Dec 4, 202449.6449.6749.6349.6549.650.04%717,700
Dec 3, 202449.6449.6449.6149.6349.63-4,577,543
Dec 2, 202449.6049.6349.6049.6349.63-0.36%578,750
Nov 29, 202449.8049.8249.8049.8149.600.06%262,208
Nov 27, 202449.7849.7949.7749.7849.570.04%817,200
Nov 26, 202449.7649.7749.7549.7649.550.02%446,701
Nov 25, 202449.7549.7649.7449.7549.540.06%1,551,840
Nov 22, 202449.7449.7449.7249.7249.510.02%720,500
Nov 21, 202449.7249.7349.7149.7149.50-0.02%673,749
Nov 20, 202449.7249.7349.7149.7249.51-801,200
Nov 19, 202449.7149.7449.7149.7249.510.04%499,688
Nov 18, 202449.7049.7149.7049.7049.490.04%937,539
Nov 15, 202449.6849.7049.6649.6849.470.04%959,635
Nov 14, 202449.6949.7049.6649.6649.45-0.02%649,900
Nov 13, 202449.6849.6849.6649.6749.460.04%775,800
Nov 12, 202449.6649.6649.6449.6549.44-0.02%579,836
Nov 11, 202449.6849.6849.6549.6649.45-0.02%587,815
Nov 8, 202449.6949.7049.6749.6749.46-469,225
Nov 7, 202449.6349.6849.6349.6749.460.08%844,820
Nov 6, 202449.6449.6549.6349.6349.42-0.02%1,063,335
Nov 5, 202449.6549.6649.6449.6449.43-887,500
Nov 4, 202449.6349.6449.6349.6449.430.04%839,400
Nov 1, 202449.6549.6549.6149.6249.62-0.36%1,320,748
Oct 31, 202449.8149.8149.7949.8049.59-516,800
Oct 30, 202449.8149.8249.8049.8049.59-0.02%508,700
Oct 29, 202449.8049.8249.8049.8149.600.04%722,927
Oct 28, 202449.8049.8149.7949.7949.58-549,900
Oct 25, 202449.8249.8249.7949.7949.58-0.02%690,703
Oct 24, 202449.7849.8149.7849.8049.590.02%524,213
Oct 23, 202449.7949.8049.7749.7949.58-637,840
Oct 22, 202449.7749.7949.7649.7949.580.04%490,295
Oct 21, 202449.7849.7949.7649.7749.56-0.06%410,900
Oct 18, 202449.8049.8049.7949.8049.590.06%555,942
Oct 17, 202449.7849.7849.7649.7749.56-0.02%382,000
Oct 16, 202449.7749.7849.7749.7849.570.06%478,649
Oct 15, 202449.7449.7549.7449.7549.54-423,313
Oct 14, 202449.7449.7549.7349.7549.54-0.02%380,022
Oct 11, 202449.7549.7849.7449.7649.550.10%373,123
Oct 10, 202449.7049.7249.7049.7149.500.04%476,319
Oct 9, 202449.7049.7149.6949.6949.48-0.02%547,100
Oct 8, 202449.6849.7149.6849.7049.490.04%731,538
Oct 7, 202449.6849.7049.6749.6849.47-0.06%671,746
Oct 4, 202449.7249.7349.7149.7149.71-0.08%425,700
Oct 3, 202449.7749.7849.7549.7549.75-0.02%433,506
Oct 2, 202449.7649.7749.7549.7649.76-411,700
Oct 1, 202449.7549.7849.7549.7649.76-0.36%515,054
Sep 30, 202449.9649.9749.9349.9449.73-0.06%765,143
Sep 27, 202449.9549.9849.9549.9749.760.10%503,419
Sep 26, 202449.9349.9649.9249.9249.71-0.04%530,824
Sep 25, 202449.9549.9649.9449.9449.73-0.02%649,900
Sep 24, 202449.9449.9649.9349.9549.740.06%1,086,000
Sep 23, 202449.9249.9449.9249.9249.71-1,061,400
Sep 20, 202449.9249.9549.9149.9249.710.04%3,889,700
Sep 19, 202449.9049.9249.8949.9049.690.04%417,400
Sep 18, 202449.8849.9249.8649.8849.67-673,500
Sep 17, 202449.8649.8949.8649.8849.670.02%724,100
Sep 16, 202449.8649.8849.8549.8749.660.06%568,700
Sep 13, 202449.8549.8649.8349.8449.630.08%528,400
Sep 12, 202449.8049.8149.7849.8049.590.02%491,947
Sep 11, 202449.7949.8149.7849.7949.58-0.02%494,900
Sep 10, 202449.7949.8249.7849.8049.590.06%745,234
Sep 9, 202449.7649.7949.7649.7749.56-599,921
Sep 6, 202449.7549.8049.7349.7749.560.12%1,014,700
Sep 5, 202449.7349.7449.7049.7149.500.02%802,336
Sep 4, 202449.6649.7049.6649.7049.490.10%976,600
Sep 3, 202449.6549.6749.6449.6549.44-0.38%857,000
Aug 30, 202449.8249.8549.8249.8449.420.04%674,400
Aug 29, 202449.8249.8349.8149.8249.40-0.02%321,712
Aug 28, 202449.8249.8349.8149.8349.410.04%483,600
Aug 27, 202449.7849.8249.7849.8149.390.02%517,041
Aug 26, 202449.8049.8149.7949.8049.38-739,830
Aug 23, 202449.7549.8049.7549.8049.380.12%1,022,400
Aug 22, 202449.7349.7549.7249.7449.32-0.02%694,100
Aug 21, 202449.7449.7749.7349.7549.330.06%537,302
Aug 20, 202449.7149.7349.7149.7249.300.04%500,100
Aug 19, 202449.6849.7149.6849.7049.28-533,200
Aug 16, 202449.7049.7049.6649.7049.280.10%623,600
Aug 15, 202449.6349.6649.6349.6549.23-0.06%668,400
Aug 14, 202449.6749.6949.6749.6849.260.02%588,500
Aug 13, 202449.6749.6849.6549.6749.250.06%515,516
Aug 12, 202449.6049.6449.6049.6449.220.04%596,800
Aug 9, 202449.6249.6449.6149.6249.200.04%587,200
Aug 8, 202449.5749.6149.5749.6049.18-566,000
Aug 7, 202449.5849.6249.5849.6049.18-2,603,100
Aug 6, 202449.6349.6349.5849.6049.18-0.04%836,100
Aug 5, 202449.6449.6649.5849.6249.20-0.02%1,569,100
Aug 2, 202449.6049.6349.6049.6349.210.20%856,800
Aug 1, 202449.5149.5349.5149.5349.11-0.34%687,700