Vanguard Ultra-Short-Term Bond Fund Admiral Shares (VUSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.07
+0.01 (0.05%)
At close: May 29, 2026
VUSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% |
| May 28, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| May 27, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% |
| May 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% |
| May 22, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| May 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| May 20, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% |
| May 19, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| May 18, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% |
| May 15, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 14, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% |
| May 13, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% |
| May 12, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 11, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 8, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 7, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| May 6, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% |
| May 5, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| May 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| May 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.01% |
| Apr 30, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | 0.05% |
| Apr 29, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | -0.05% |
| Apr 28, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | - |
| Apr 27, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | - |
| Apr 24, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | 0.05% |
| Apr 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | - |
| Apr 22, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | - |
| Apr 21, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | -0.05% |
| Apr 20, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | 0.05% |
| Apr 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.99 | 0.05% |
| Apr 16, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | - |
| Apr 15, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | - |
| Apr 14, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | 0.05% |
| Apr 13, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | 0.05% |
| Apr 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | - |
| Apr 9, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | 0.05% |
| Apr 8, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | - |
| Apr 7, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.95 | 0.05% |
| Apr 6, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | - |
| Apr 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.05% |
| Apr 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | 0.03% |
| Mar 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.92 | 0.05% |
| Mar 30, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.91 | 0.05% |
| Mar 27, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.90 | 0.10% |
| Mar 26, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | -0.10% |
| Mar 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.90 | 0.05% |
| Mar 24, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.89 | -0.05% |
| Mar 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.90 | 0.10% |
| Mar 20, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.88 | -0.10% |
| Mar 19, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.90 | - |