Skip to main content
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.72
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202449.7249.7349.7149.7249.72-801,160
Nov 19, 202449.7149.7449.7149.7249.720.04%499,688
Nov 18, 202449.7049.7149.7049.7049.700.04%937,539
Nov 15, 202449.6849.7049.6649.6849.680.04%959,635
Nov 14, 202449.6949.7049.6649.6649.66-0.01%649,898
Nov 13, 202449.6849.6849.6649.6749.670.03%775,779
Nov 12, 202449.6649.6649.6449.6549.65-0.02%579,836
Nov 11, 202449.6849.6849.6549.6649.66-0.02%587,815
Nov 8, 202449.6949.7049.6749.6749.67-469,225
Nov 7, 202449.6349.6849.6349.6749.670.08%844,820
Nov 6, 202449.6449.6549.6349.6349.63-0.02%1,063,335
Nov 5, 202449.6549.6649.6449.6449.640.01%887,492
Nov 4, 202449.6349.6449.6349.6449.640.04%839,387
Nov 1, 202449.6549.6549.6149.6249.62-0.37%1,320,748
Oct 31, 202449.8149.8149.7949.8049.59-516,800
Oct 30, 202449.8149.8249.8049.8049.59-0.02%508,681
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, 202449.7949.8049.7749.7949.580.01%637,840
Oct 22, 202449.7749.7949.7649.7949.580.03%490,295
Oct 21, 202449.7849.7949.7649.7749.56-0.05%410,857
Oct 18, 202449.8049.8049.7949.8049.590.05%555,942
Oct 17, 202449.7849.7849.7649.7749.56-0.02%381,988
Oct 16, 202449.7749.7849.7749.7849.570.07%478,649
Oct 15, 202449.7449.7549.7449.7549.54-0.01%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%547,080
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, 202449.7249.7349.7149.7149.50-0.08%425,688
Oct 3, 202449.7749.7849.7549.7549.54-0.02%433,506
Oct 2, 202449.7649.7749.7549.7649.55-411,695
Oct 1, 202449.7549.7849.7549.7649.55-0.36%515,054
Sep 30, 202449.9649.9749.9349.9449.52-0.06%765,590
Sep 27, 202449.9549.9849.9549.9749.550.10%503,419
Sep 26, 202449.9349.9649.9249.9249.50-0.04%530,824
Sep 25, 202449.9549.9649.9449.9449.52-0.02%650,088
Sep 24, 202449.9449.9649.9349.9549.530.06%1,086,089
Sep 23, 202449.9249.9449.9249.9249.50-1,061,393
Sep 20, 202449.9249.9549.9149.9249.500.04%3,889,702
Sep 19, 202449.9049.9249.8949.9049.480.04%417,543
Sep 18, 202449.8849.9249.8649.8849.46-673,452
Sep 17, 202449.8649.8949.8649.8849.460.03%724,053
Sep 16, 202449.8649.8849.8549.8749.450.06%568,675
Sep 13, 202449.8549.8649.8349.8449.420.07%528,375
Sep 12, 202449.8049.8149.7849.8049.380.02%492,047
Sep 11, 202449.7949.8149.7849.7949.37-0.02%494,862
Sep 10, 202449.7949.8249.7949.8049.380.06%745,236
Sep 9, 202449.7649.7949.7649.7749.350.01%599,921
Sep 6, 202449.7549.8049.7349.7749.350.11%1,014,711
Sep 5, 202449.7349.7449.7049.7149.290.02%802,336
Sep 4, 202449.6649.7049.6649.7049.280.10%976,571
Sep 3, 202449.6549.6749.6449.6549.24-0.38%856,980
Aug 30, 202449.8249.8549.8249.8449.220.05%674,398
Aug 29, 202449.8249.8349.8149.8249.19-0.03%321,712
Aug 28, 202449.8249.8349.8149.8349.210.04%483,553
Aug 27, 202449.7849.8249.7849.8149.190.03%517,041
Aug 26, 202449.8049.8149.7949.8049.17-739,830
Aug 23, 202449.7549.8049.7549.8049.170.11%1,022,624
Aug 22, 202449.7349.7549.7249.7449.12-0.02%694,081
Aug 21, 202449.7449.7749.7349.7549.130.06%537,302
Aug 20, 202449.7149.7349.7149.7249.100.05%500,112
Aug 19, 202449.6849.7149.6849.7049.07-533,324
Aug 16, 202449.7049.7049.6649.7049.070.09%623,622
Aug 15, 202449.6349.6649.6349.6549.03-0.05%668,567
Aug 14, 202449.6749.6949.6749.6849.050.01%588,492
Aug 13, 202449.6749.6849.6549.6749.050.07%515,516
Aug 12, 202449.6049.6449.6049.6449.010.03%596,759
Aug 9, 202449.6249.6449.6149.6249.000.04%587,242
Aug 8, 202449.5749.6149.5749.6048.98-566,022
Aug 7, 202449.5849.6249.5849.6048.98-2,603,126
Aug 6, 202449.6349.6349.5849.6048.98-0.04%836,161
Aug 5, 202449.6449.6649.5849.6249.00-0.01%1,569,103
Aug 2, 202449.6049.6349.6049.6349.000.19%856,779
Aug 1, 202449.5149.5349.5149.5348.91-0.34%687,663
Jul 31, 202449.6849.7049.6649.7048.870.06%979,210
Jul 30, 202449.6749.6749.6549.6748.840.01%520,469
Jul 29, 202449.6749.6749.6549.6748.830.03%448,347
Jul 26, 202449.6549.6649.6449.6548.820.08%637,672
Jul 25, 202449.6049.6249.6049.6148.780.02%684,005
Jul 24, 202449.5949.6149.5949.6048.770.02%476,202
Jul 23, 202449.5749.6049.5749.5948.760.06%533,664
Jul 22, 202449.5449.5749.5449.5648.730.04%446,458
Jul 19, 202449.4949.5849.4949.5448.71-0.01%541,239
Jul 18, 202449.5349.5749.5349.5548.71-813,866
Jul 17, 202449.5449.5549.5349.5548.71-0.02%578,216
Jul 16, 202449.5349.5649.5349.5648.720.03%500,309
Jul 15, 202449.5349.5549.5349.5448.710.01%609,739
Jul 12, 202449.5249.5449.5149.5448.700.07%783,214
Jul 11, 202449.4849.5149.4849.5048.670.11%597,516
Jul 10, 202449.4449.4549.4449.4548.620.01%472,979
Jul 9, 202449.4149.4449.4149.4448.610.03%532,885
Jul 8, 202449.4549.4549.4149.4348.60-0.01%641,179
Jul 5, 202449.4249.4449.4149.4348.600.13%600,937
Jul 3, 202449.3749.3749.3549.3748.540.04%630,791
Jul 2, 202449.3349.3549.3349.3548.520.06%784,934