Skip to main content
logo
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.83
+0.03 (0.05%)
May 29, 2026, 4:00 PM EDT - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202649.8149.8349.8049.8349.830.05%1,134,554
May 28, 202649.7949.8149.7949.8049.800.01%1,179,680
May 27, 202649.7949.8049.7749.8049.800.03%1,231,618
May 26, 202649.7849.7949.7749.7849.780.08%1,101,539
May 22, 202649.7749.7749.7349.7449.74-1,186,467
May 21, 202649.7349.7449.7249.7449.74-1,622,281
May 20, 202649.7149.7549.7149.7449.740.08%1,456,687
May 19, 202649.7049.7149.6949.7049.70-0.02%1,194,329
May 18, 202649.7349.7449.7049.7149.710.02%8,427,430
May 15, 202649.7149.7149.6949.7049.70-0.03%1,413,077
May 14, 202649.7349.7349.7149.7249.720.03%1,230,375
May 13, 202649.7049.7149.7049.7049.70-0.02%1,483,533
May 12, 202649.7049.7149.6949.7149.710.02%1,251,450
May 11, 202649.7049.7249.7049.7049.70-1,550,315
May 8, 202649.7149.7249.7049.7049.700.06%1,519,699
May 7, 202649.7049.7149.6749.6749.67-0.06%1,497,395
May 6, 202649.6849.7049.6849.7049.700.06%1,166,408
May 5, 202649.6649.6749.6549.6749.670.08%1,696,418
May 4, 202649.6649.6649.6249.6349.63-0.04%2,813,268
May 1, 202649.6649.6749.6549.6549.650.03%1,627,192
Apr 30, 202649.8249.8349.8149.8149.630.04%2,659,242
Apr 29, 202649.8349.8349.7949.7949.61-0.07%1,674,472
Apr 28, 202649.8249.8349.8149.8349.650.01%1,420,608
Apr 27, 202649.8349.8449.8249.8249.64-0.02%1,271,173
Apr 24, 202649.8049.8349.8049.8349.650.06%1,111,812
Apr 23, 202649.8049.8149.7849.8049.620.02%1,161,629
Apr 22, 202649.7949.8049.7849.7949.610.02%2,020,960
Apr 21, 202649.8049.8149.7849.7849.60-0.06%1,221,032
Apr 20, 202649.7949.8149.7949.8149.630.01%967,379
Apr 17, 202649.7849.8149.7749.8149.630.10%1,789,369
Apr 16, 202649.7549.7749.7549.7649.580.01%1,171,873
Apr 15, 202649.7349.7549.7349.7549.570.04%1,887,914
Apr 14, 202649.7149.7449.7149.7349.550.04%1,179,403
Apr 13, 202649.7049.7249.6949.7149.530.02%1,296,185
Apr 10, 202649.7149.7249.6949.7049.520.01%1,268,622
Apr 9, 202649.6949.7149.6749.7049.520.01%1,085,947
Apr 8, 202649.7049.7249.6849.6949.510.06%1,826,503
Apr 7, 202649.6449.6649.6349.6649.480.04%1,451,722
Apr 6, 202649.6649.6749.6349.6449.46-2,652,017
Apr 2, 202649.6249.6549.6149.6449.460.06%1,293,672
Apr 1, 202649.6349.6449.6149.6149.430.01%1,365,397
Mar 31, 202649.7549.7949.7549.7949.430.09%2,339,589
Mar 30, 202649.7549.7649.7349.7449.390.09%1,258,255
Mar 27, 202649.6649.7149.6649.7049.340.07%2,686,586
Mar 26, 202649.7149.7349.6649.6649.31-0.16%1,494,853
Mar 25, 202649.7449.7549.7349.7449.390.06%924,886
Mar 24, 202649.7249.7449.7049.7149.36-0.08%1,781,538
Mar 23, 202649.7149.7649.6949.7549.400.16%2,458,590
Mar 20, 202649.7149.7149.6749.6749.32-0.12%1,542,166
Mar 19, 202649.6849.7349.6749.7349.380.04%1,865,294