Vanguard Scottsdale Funds - Vanguard Short-Term Corporate Bond ETF (VSTBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.94
+0.01 (0.04%)
Dec 24, 2024, 9:30 AM EST
VSTBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.08% |
| Dec 24, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.04% |
| Dec 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.38% |
| Dec 20, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.94 | 0.08% |
| Dec 19, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.92 | -0.08% |
| Dec 18, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.94 | -0.31% |
| Dec 17, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.02 | -0.04% |
| Dec 16, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.03 | 0.04% |
| Dec 13, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.02 | -0.11% |
| Dec 12, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.05 | -0.11% |
| Dec 11, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.08 | -0.04% |
| Dec 10, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | - |
| Dec 9, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | -0.04% |
| Dec 6, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.10 | 0.11% |
| Dec 5, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.07 | - |
| Dec 4, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.07 | 0.11% |
| Dec 3, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | - |
| Dec 2, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | - |
| Nov 29, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | -0.11% |
| Nov 27, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.98 | 0.11% |
| Nov 26, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | -0.04% |
| Nov 25, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 25.96 | 0.31% |
| Nov 22, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.88 | - |
| Nov 21, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.88 | -0.04% |
| Nov 20, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | -0.08% |
| Nov 19, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.91 | 0.04% |
| Nov 18, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | 0.12% |
| Nov 15, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.87 | 0.08% |
| Nov 14, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.85 | -0.15% |
| Nov 13, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | 0.08% |
| Nov 12, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.87 | -0.15% |
| Nov 11, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.91 | -0.08% |
| Nov 8, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | -0.04% |
| Nov 7, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.94 | 0.31% |
| Nov 6, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.86 | -0.12% |
| Nov 5, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | - |
| Nov 4, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.89 | 0.19% |
| Nov 1, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.84 | -0.12% |
| Oct 31, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.87 | -0.38% |
| Oct 30, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.79 | -0.11% |
| Oct 29, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.82 | 0.04% |
| Oct 28, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.81 | -0.04% |
| Oct 25, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.82 | -0.04% |
| Oct 24, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.83 | 0.04% |
| Oct 23, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.82 | -0.11% |
| Oct 22, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.85 | - |
| Oct 21, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.85 | -0.27% |
| Oct 18, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.92 | 0.04% |
| Oct 17, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.91 | -0.11% |
| Oct 16, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.94 | 0.08% |
| Oct 15, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.92 | 0.15% |
| Oct 14, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.88 | -0.08% |
| Oct 11, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 25.90 | 0.08% |
| Oct 10, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.88 | 0.11% |
| Oct 9, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.85 | -0.11% |
| Oct 8, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.88 | 0.08% |
| Oct 7, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.86 | -0.11% |
| Oct 4, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.89 | -0.42% |
| Oct 3, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.00 | -0.15% |
| Oct 2, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.04 | -0.04% |
| Oct 1, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.05 | 0.11% |
| Sep 30, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.02 | -0.45% |
| Sep 27, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.05 | 0.19% |
| Sep 26, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.00 | -0.08% |
| Sep 25, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.02 | -0.15% |
| Sep 24, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.06 | 0.11% |
| Sep 23, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.03 | 0.04% |
| Sep 20, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.02 | 0.04% |
| Sep 19, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.01 | 0.08% |
| Sep 18, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.99 | -0.04% |
| Sep 17, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.00 | -0.08% |
| Sep 16, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.02 | 0.11% |
| Sep 13, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 25.99 | 0.19% |
| Sep 12, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.94 | - |
| Sep 11, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 25.94 | -0.08% |
| Sep 10, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 25.96 | 0.15% |
| Sep 9, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.92 | 0.04% |
| Sep 6, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.91 | 0.15% |
| Sep 5, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 25.87 | 0.08% |
| Sep 4, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.85 | 0.27% |
| Sep 3, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 25.78 | 0.15% |
| Aug 30, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.75 | -0.38% |
| Aug 29, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 25.76 | -0.04% |
| Aug 28, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.77 | - |
| Aug 27, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 25.77 | 0.08% |
| Aug 26, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.75 | - |
| Aug 23, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.75 | 0.27% |
| Aug 22, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.68 | -0.15% |
| Aug 21, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.72 | 0.15% |
| Aug 20, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.68 | 0.15% |
| Aug 19, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 25.64 | 0.04% |
| Aug 16, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.63 | 0.11% |
| Aug 15, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.60 | -0.23% |
| Aug 14, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.66 | 0.04% |
| Aug 13, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.65 | 0.23% |
| Aug 12, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.59 | 0.15% |
| Aug 9, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.55 | 0.08% |
| Aug 8, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.53 | -0.08% |
| Aug 7, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.55 | -0.04% |
| Aug 6, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.56 | -0.19% |