Skip to main content
logo
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.70
-0.01 (-0.01%)
May 7, 2026, 11:39 AM EDT - Market open

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202649.7049.7149.6949.70--0.01%280,615
May 6, 202649.6849.7049.6849.7049.700.06%25,919
May 5, 202649.6649.6749.6549.6749.670.08%77,149
May 4, 202649.6649.6649.6349.6349.63-0.04%95,510
May 1, 202649.6649.6749.6549.6549.65-0.32%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, 202649.6349.6449.6149.6149.43-0.35%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
Mar 18, 202649.7449.7549.7149.7149.36-0.08%1,300,539
Mar 17, 202649.7449.7649.7449.7549.400.03%1,103,260
Mar 16, 202649.7549.7549.7349.7449.380.03%960,464
Mar 13, 202649.7349.7549.7149.7249.37-2,235,606
Mar 12, 202649.7649.7849.7249.7249.37-0.14%1,946,907
Mar 11, 202649.7949.8049.7849.7949.44-0.02%910,907
Mar 10, 202649.8249.8349.8049.8049.45-0.02%1,356,453
Mar 9, 202649.8049.8349.7949.8149.46-1,291,402
Mar 6, 202649.7949.8349.7949.8149.46-1,802,491
Mar 5, 202649.8049.8149.7949.8149.46-1,593,514
Mar 4, 202649.8349.8349.8149.8149.46-0.04%1,698,422
Mar 3, 202649.7849.8349.7849.8349.48-2,307,784
Mar 2, 202649.8549.8549.8249.8349.48-0.36%3,008,359
Feb 27, 202650.0150.0250.0050.0149.490.02%1,935,996
Feb 26, 202649.9950.0049.9850.0049.480.02%1,148,483