Skip to main content
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.80
+0.04 (0.08%)
Feb 21, 2025, 3:59 PM EST - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.7749.8049.7649.8049.800.08%770,841
Feb 20, 202549.7649.7749.7449.7649.760.06%945,031
Feb 19, 202549.7249.7449.7249.7349.730.04%649,954
Feb 18, 202549.7149.7349.7149.7149.71-599,965
Feb 14, 202549.7149.7249.7049.7149.710.02%1,524,889
Feb 13, 202549.6849.7349.6749.7049.700.12%3,958,745
Feb 12, 202549.6549.6549.6449.6449.64-0.06%674,932
Feb 11, 202549.6449.6749.6449.6749.670.02%811,277
Feb 10, 202549.6449.6749.6449.6649.660.03%787,028
Feb 7, 202549.6649.6649.6449.6549.65-0.02%891,286
Feb 6, 202549.6549.6649.6549.6649.660.01%515,953
Feb 5, 202549.6549.6549.6449.6549.650.02%767,600
Feb 4, 202549.6249.6549.6149.6449.640.06%1,037,781
Feb 3, 202549.6349.6349.6049.6149.61-0.45%5,334,372
Jan 31, 202549.8449.8449.8349.8449.620.01%500,886
Jan 30, 202549.8149.8349.8049.8349.620.04%426,264
Jan 29, 202549.8049.8149.7949.8149.600.02%494,995
Jan 28, 202549.7949.8049.7849.8049.590.04%543,692
Jan 27, 202549.8049.8149.7849.7849.570.02%649,479
Jan 24, 202549.7749.7949.7649.7749.560.06%933,351
Jan 23, 202549.7349.7549.7249.7449.530.02%384,340
Jan 22, 202549.7449.7449.7349.7349.52-628,005
Jan 21, 202549.7249.7449.7249.7349.520.04%676,041
Jan 17, 202549.7249.7349.7149.7149.50-698,721
Jan 16, 202549.6849.7149.6849.7149.500.03%594,555
Jan 15, 202549.6849.7149.6849.7049.480.06%663,387
Jan 14, 202549.6549.6749.6449.6749.450.03%772,054
Jan 13, 202549.6549.6549.6349.6549.44-653,772
Jan 10, 202549.6649.6649.6449.6549.44-0.02%1,054,306
Jan 8, 202549.6549.6649.6549.6649.450.04%808,076
Jan 7, 202549.6449.6549.6249.6449.430.02%909,324
Jan 6, 202549.6449.6549.6349.6349.42-760,199
Jan 3, 202549.6349.6449.6349.6349.420.02%808,459
Jan 2, 202549.6349.6349.6149.6249.41-669,589
Dec 31, 202449.6249.6249.6149.6249.410.05%458,131
Dec 30, 202449.5749.6049.5749.6049.380.05%607,825
Dec 27, 202449.5749.5849.5649.5749.360.03%561,410
Dec 26, 202449.5549.5649.5449.5649.340.01%452,578
Dec 24, 202449.5449.5549.5349.5549.34-0.38%510,994
Dec 23, 202449.7349.7449.7249.7449.320.02%640,150
Dec 20, 202449.7449.7449.7249.7349.310.08%569,062
Dec 19, 202449.6949.7049.6849.6949.27-0.02%771,781
Dec 18, 202449.7249.7449.6849.7049.28-0.03%722,237
Dec 17, 202449.7149.7349.7149.7249.30-0.01%543,012
Dec 16, 202449.7249.7249.7149.7249.30-532,690
Dec 13, 202449.7249.7349.7149.7249.300.04%481,945
Dec 12, 202449.7049.7249.7049.7049.280.02%552,229
Dec 11, 202449.7249.7349.6749.6949.27-0.04%1,134,383
Dec 10, 202449.7249.7249.7049.7149.29-778,271
Dec 9, 202449.7049.7249.7049.7149.290.02%520,735
Dec 6, 202449.7149.7149.6949.7049.280.08%507,700
Dec 5, 202449.6649.6749.6549.6649.240.02%509,860
Dec 4, 202449.6449.6749.6349.6549.230.04%717,660
Dec 3, 202449.6449.6449.6149.6349.21-4,577,543
Dec 2, 202449.6049.6349.6049.6349.21-0.36%578,750
Nov 29, 202449.8049.8249.8049.8149.180.06%262,208
Nov 27, 202449.7849.7949.7749.7849.150.04%817,152
Nov 26, 202449.7649.7749.7549.7649.130.03%446,701
Nov 25, 202449.7549.7649.7449.7549.120.05%1,551,840
Nov 22, 202449.7449.7449.7249.7249.090.02%720,497
Nov 21, 202449.7249.7349.7149.7149.08-0.02%673,749
Nov 20, 202449.7249.7349.7149.7249.09-801,160
Nov 19, 202449.7149.7449.7149.7249.090.04%499,688
Nov 18, 202449.7049.7149.7049.7049.070.04%937,539
Nov 15, 202449.6849.7049.6649.6849.060.04%959,635
Nov 14, 202449.6949.7049.6649.6649.04-0.01%649,898
Nov 13, 202449.6849.6849.6649.6749.040.03%775,779
Nov 12, 202449.6649.6649.6449.6549.03-0.02%579,836
Nov 11, 202449.6849.6849.6549.6649.04-0.02%587,815
Nov 8, 202449.6949.7049.6749.6749.05-469,225
Nov 7, 202449.6349.6849.6349.6749.050.08%844,820
Nov 6, 202449.6449.6549.6349.6349.01-0.02%1,063,335
Nov 5, 202449.6549.6649.6449.6449.020.01%887,492
Nov 4, 202449.6349.6449.6349.6449.010.04%839,387
Nov 1, 202449.6549.6549.6149.6248.99-0.37%1,320,748
Oct 31, 202449.8149.8149.7949.8048.97-516,800
Oct 30, 202449.8149.8249.8049.8048.97-0.02%508,681
Oct 29, 202449.8049.8249.8049.8148.980.04%722,927
Oct 28, 202449.8049.8149.7949.7948.96-549,900
Oct 25, 202449.8249.8249.7949.7948.96-0.02%690,703
Oct 24, 202449.7849.8149.7849.8048.970.02%524,213
Oct 23, 202449.7949.8049.7749.7948.960.01%637,840
Oct 22, 202449.7749.7949.7649.7948.950.03%490,295
Oct 21, 202449.7849.7949.7649.7748.94-0.05%410,857
Oct 18, 202449.8049.8049.7949.8048.960.05%555,942
Oct 17, 202449.7849.7849.7649.7748.94-0.02%381,988
Oct 16, 202449.7749.7849.7749.7848.950.07%478,649
Oct 15, 202449.7449.7549.7449.7548.91-0.01%423,313
Oct 14, 202449.7449.7549.7349.7548.92-0.02%380,022
Oct 11, 202449.7549.7849.7449.7648.930.10%373,123
Oct 10, 202449.7049.7249.7049.7148.880.04%476,319
Oct 9, 202449.7049.7149.6949.6948.86-0.02%547,080
Oct 8, 202449.6849.7149.6849.7048.870.04%731,538
Oct 7, 202449.6849.7049.6749.6848.85-0.06%671,746
Oct 4, 202449.7249.7349.7149.7148.88-0.08%425,688
Oct 3, 202449.7749.7849.7549.7548.92-0.02%433,506
Oct 2, 202449.7649.7749.7549.7648.93-411,695
Oct 1, 202449.7549.7849.7549.7648.93-0.36%515,054
Sep 30, 202449.9649.9749.9349.9448.90-0.06%765,590
Sep 27, 202449.9549.9849.9549.9748.930.10%503,419