Vanguard Short-Term Corporate Bond Index... (VCSH)
78.23
0.29 (0.37%)
At close: Apr 14, 2025, 3:59 PM
Vanguard Short-Term Corporate Bond Index Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 77.58 | 77.58 | 77.94 | 77.94 | -0.18% | 4,995,785 |
| Apr 10, 2025 | 78.18 | 78.18 | 78.38 | 78.38 | 78.02 | 78.02 | 78.08 | 78.08 | -0.59% | 7,476,429 |
| Apr 9, 2025 | 77.75 | 77.75 | 78.54 | 78.54 | 77.71 | 77.71 | 78.54 | 78.54 | 0.52% | 10,140,346 |
| Apr 8, 2025 | 78.33 | 78.33 | 78.44 | 78.44 | 78.09 | 78.09 | 78.13 | 78.13 | -0.20% | 11,232,500 |
| Apr 7, 2025 | 78.70 | 78.70 | 78.74 | 78.74 | 78.22 | 78.22 | 78.29 | 78.29 | -0.69% | 9,945,316 |
| Apr 4, 2025 | 79.06 | 79.06 | 79.13 | 79.13 | 78.70 | 78.70 | 78.83 | 78.83 | -0.16% | 5,363,602 |
| Apr 3, 2025 | 78.99 | 78.99 | 79.03 | 79.03 | 78.88 | 78.88 | 78.96 | 78.96 | 0.29% | 12,196,300 |
| Apr 2, 2025 | 78.79 | 78.79 | 78.80 | 78.80 | 78.67 | 78.67 | 78.73 | 78.73 | 0.00% | 2,798,607 |
| Apr 1, 2025 | 78.71 | 78.71 | 78.79 | 78.79 | 78.68 | 78.68 | 78.73 | 78.73 | -0.27% | 4,431,579 |
| Mar 31, 2025 | 79.06 | 78.77 | 79.06 | 78.77 | 78.89 | 78.60 | 78.94 | 78.65 | 0.00% | 6,960,800 |
| Mar 28, 2025 | 78.84 | 78.55 | 78.96 | 78.67 | 78.80 | 78.51 | 78.94 | 78.65 | 0.23% | 6,015,700 |
| Mar 27, 2025 | 78.73 | 78.44 | 78.80 | 78.51 | 78.71 | 78.42 | 78.76 | 78.47 | 0.03% | 14,403,226 |
| Mar 26, 2025 | 78.76 | 78.47 | 78.77 | 78.48 | 78.70 | 78.41 | 78.74 | 78.45 | -0.05% | 1,407,527 |
| Mar 25, 2025 | 78.73 | 78.44 | 78.82 | 78.53 | 78.72 | 78.43 | 78.78 | 78.49 | 0.09% | 6,033,400 |
| Mar 24, 2025 | 78.90 | 78.61 | 78.90 | 78.61 | 78.69 | 78.40 | 78.71 | 78.42 | -0.15% | 2,125,300 |
| Mar 21, 2025 | 78.86 | 78.57 | 78.90 | 78.61 | 78.80 | 78.51 | 78.83 | 78.54 | 0.06% | 3,281,229 |
| Mar 20, 2025 | 78.90 | 78.61 | 78.90 | 78.61 | 78.78 | 78.49 | 78.78 | 78.49 | 0.00% | 3,882,800 |
| Mar 19, 2025 | 78.52 | 78.23 | 78.81 | 78.52 | 78.51 | 78.22 | 78.78 | 78.49 | 0.24% | 5,841,924 |
| Mar 18, 2025 | 78.60 | 78.31 | 78.63 | 78.34 | 78.50 | 78.21 | 78.59 | 78.30 | 0.10% | 2,923,600 |
| Mar 17, 2025 | 78.52 | 78.23 | 78.60 | 78.31 | 78.49 | 78.20 | 78.51 | 78.22 | 0.03% | 4,206,500 |
| Mar 14, 2025 | 78.57 | 78.28 | 78.58 | 78.29 | 78.43 | 78.14 | 78.49 | 78.20 | -0.04% | 3,549,341 |
| Mar 13, 2025 | 78.41 | 78.12 | 78.54 | 78.25 | 78.37 | 78.08 | 78.52 | 78.23 | 0.09% | 6,706,664 |
| Mar 12, 2025 | 78.54 | 78.25 | 78.57 | 78.28 | 78.43 | 78.14 | 78.45 | 78.16 | -0.15% | 8,657,243 |
| Mar 11, 2025 | 78.69 | 78.40 | 78.73 | 78.44 | 78.55 | 78.26 | 78.57 | 78.28 | -0.15% | 5,812,365 |
| Mar 10, 2025 | 78.79 | 78.50 | 78.79 | 78.50 | 78.64 | 78.35 | 78.69 | 78.40 | 0.14% | 2,342,409 |
| Mar 7, 2025 | 78.77 | 78.48 | 78.77 | 78.48 | 78.53 | 78.24 | 78.58 | 78.29 | -0.04% | 5,457,912 |
| Mar 6, 2025 | 78.63 | 78.34 | 78.68 | 78.39 | 78.55 | 78.26 | 78.61 | 78.32 | 0.00% | 6,333,167 |
| Mar 5, 2025 | 78.84 | 78.55 | 78.84 | 78.55 | 78.61 | 78.32 | 78.61 | 78.32 | -0.15% | 4,709,103 |
| Mar 4, 2025 | 78.75 | 78.46 | 78.84 | 78.55 | 78.68 | 78.39 | 78.73 | 78.44 | 0.04% | 8,723,349 |
| Mar 3, 2025 | 78.61 | 78.32 | 78.71 | 78.42 | 78.57 | 78.28 | 78.70 | 78.41 | -0.23% | 7,878,247 |
| Feb 28, 2025 | 78.86 | 78.31 | 78.90 | 78.35 | 78.79 | 78.24 | 78.88 | 78.33 | 0.14% | 7,306,400 |
| Feb 27, 2025 | 78.79 | 78.24 | 78.79 | 78.24 | 78.70 | 78.15 | 78.77 | 78.22 | -0.01% | 1,967,400 |
| Feb 26, 2025 | 78.74 | 78.19 | 78.81 | 78.26 | 78.67 | 78.12 | 78.78 | 78.23 | 0.05% | 2,715,607 |
| Feb 25, 2025 | 78.59 | 78.04 | 78.76 | 78.21 | 78.59 | 78.04 | 78.74 | 78.19 | 0.19% | 3,155,238 |
| Feb 24, 2025 | 78.50 | 77.96 | 78.62 | 78.08 | 78.49 | 77.95 | 78.59 | 78.05 | 0.10% | 2,466,300 |
| Feb 21, 2025 | 78.45 | 77.91 | 78.57 | 78.03 | 78.42 | 77.88 | 78.51 | 77.97 | 0.14% | 3,614,937 |
| Feb 20, 2025 | 78.35 | 77.81 | 78.42 | 77.88 | 78.35 | 77.81 | 78.40 | 77.86 | 0.04% | 2,506,001 |
| Feb 19, 2025 | 78.29 | 77.75 | 78.37 | 77.83 | 78.29 | 77.75 | 78.37 | 77.83 | 0.08% | 11,229,711 |
| Feb 18, 2025 | 78.39 | 77.85 | 78.39 | 77.85 | 78.30 | 77.76 | 78.31 | 77.77 | -0.08% | 1,966,900 |
| Feb 14, 2025 | 78.29 | 77.75 | 78.44 | 77.90 | 78.29 | 77.75 | 78.37 | 77.83 | 0.19% | 4,398,200 |
| Feb 13, 2025 | 78.26 | 77.72 | 78.26 | 77.72 | 78.12 | 77.58 | 78.22 | 77.68 | 0.20% | 2,350,447 |
| Feb 12, 2025 | 78.07 | 77.53 | 78.11 | 77.57 | 78.02 | 77.48 | 78.06 | 77.52 | -0.15% | 2,146,122 |
| Feb 11, 2025 | 78.18 | 77.64 | 78.19 | 77.65 | 78.14 | 77.60 | 78.18 | 77.64 | -0.05% | 1,457,337 |
| Feb 10, 2025 | 78.18 | 77.64 | 78.26 | 77.72 | 78.18 | 77.64 | 78.22 | 77.68 | 0.06% | 1,582,936 |
| Feb 7, 2025 | 78.26 | 77.72 | 78.29 | 77.75 | 78.15 | 77.61 | 78.17 | 77.63 | -0.13% | 1,654,315 |
| Feb 6, 2025 | 78.34 | 77.80 | 78.34 | 77.80 | 78.25 | 77.71 | 78.27 | 77.73 | -0.06% | 1,769,500 |
| Feb 5, 2025 | 78.33 | 77.79 | 78.36 | 77.82 | 78.28 | 77.74 | 78.32 | 77.78 | 0.12% | 2,662,822 |
| Feb 4, 2025 | 78.11 | 77.57 | 78.24 | 77.70 | 78.11 | 77.57 | 78.23 | 77.69 | 0.13% | 3,153,202 |
| Feb 3, 2025 | 78.10 | 77.56 | 78.22 | 77.68 | 78.07 | 77.53 | 78.13 | 77.59 | -0.43% | 3,257,510 |
| Jan 31, 2025 | 78.47 | 77.65 | 78.52 | 77.70 | 78.40 | 77.58 | 78.47 | 77.65 | 0.01% | 3,586,700 |