Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Vanguard Ultra-Short Bond ETF (VUSB)

49.58
+0.06
+(0.12%)
At close: April 9 at 3:59:52 PM EDT
49.59
+0.01
+(0.02%)
After hours: April 9 at 7:56:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202549.5049.5849.4349.5849.581,726,600
Apr 8, 202549.5849.6449.5149.5249.523,966,300
Apr 7, 202549.5549.6249.5049.5849.584,801,700
Apr 4, 202549.7249.7449.5849.5949.592,188,300
Apr 3, 202549.6849.7249.6849.7249.721,436,400
Apr 2, 202549.6649.6749.6549.6649.661,200,300
Apr 1, 2025 0.20 Dividend
Apr 1, 202549.6749.6749.6549.6749.67931,100
Mar 31, 202549.8449.8649.8449.8549.65889,400
Mar 28, 202549.8249.8449.8249.8449.64665,400
Mar 27, 202549.8049.8149.8049.8149.60755,100
Mar 26, 202549.8149.8149.7949.7949.59544,500
Mar 25, 202549.7949.8149.7849.8049.601,130,500
Mar 24, 202549.8049.8149.7749.7849.58606,000
Mar 21, 202549.7949.8149.7949.8149.60702,800
Mar 20, 202549.7849.7949.7749.7749.57661,500
Mar 19, 202549.7449.7849.7249.7849.57654,100
Mar 18, 202549.7349.7449.7249.7349.531,000,200
Mar 17, 202549.7349.7449.7249.7449.54749,800
Mar 14, 202549.7349.7449.7249.7349.52964,200
Mar 13, 202549.7149.7349.7049.7249.52763,000
Mar 12, 202549.7149.7349.7149.7149.51940,400
Mar 11, 202549.7549.7649.7249.7249.521,423,900
Mar 10, 202549.7549.7749.7549.7749.57900,300
Mar 7, 202549.7449.7649.7149.7349.53947,500
Mar 6, 202549.7149.7349.7149.7249.522,060,700
Mar 5, 202549.7349.7449.7149.7249.51979,700
Mar 4, 202549.7349.7549.7149.7149.511,481,300
Mar 3, 2025 0.19 Dividend
Mar 3, 202549.7249.7249.6849.7149.511,013,000
Feb 28, 202549.8649.8949.8549.8949.501,046,400
Feb 27, 202549.8349.8449.8249.8349.441,239,400
Feb 26, 202549.8249.8449.8149.8349.441,045,300
Feb 25, 202549.8149.8549.8149.8349.441,047,700
Feb 24, 202549.7849.8149.7849.8149.42556,900
Feb 21, 202549.7749.8049.7649.8049.41770,800
Feb 20, 202549.7649.7749.7449.7649.37945,000
Feb 19, 202549.7249.7449.7249.7349.34650,000
Feb 18, 202549.7149.7349.7149.7149.32600,000
Feb 14, 202549.7149.7249.7049.7149.321,524,900
Feb 13, 202549.6849.7349.6749.7049.313,958,700
Feb 12, 202549.6549.6549.6449.6449.25674,900
Feb 11, 202549.6449.6749.6449.6749.28811,300
Feb 10, 202549.6449.6749.6449.6649.27787,000
Feb 7, 202549.6549.6649.6449.6549.26891,300
Feb 6, 202549.6549.6649.6549.6549.27516,000
Feb 5, 202549.6549.6549.6449.6549.26767,600
Feb 4, 202549.6249.6549.6149.6449.251,037,800
Feb 3, 2025 0.21 Dividend
Feb 3, 202549.6349.6349.6049.6149.225,334,400
Jan 31, 202549.8449.8449.8349.8349.23500,900
Jan 30, 202549.8149.8349.8049.8349.23426,300
Jan 29, 202549.8049.8149.7949.8149.21495,000
Jan 28, 202549.7949.8049.7849.8049.20543,700
Jan 27, 202549.8049.8149.7849.7849.18649,500
Jan 24, 202549.7749.7949.7649.7749.17933,400
Jan 23, 202549.7349.7549.7249.7449.14384,300
Jan 22, 202549.7449.7449.7349.7349.13628,000
Jan 21, 202549.7249.7449.7249.7349.13676,000
Jan 17, 202549.7249.7349.7149.7149.11698,700
Jan 16, 202549.6849.7149.6849.7149.11594,500
Jan 15, 202549.6849.7149.6849.6949.10663,400
Jan 14, 202549.6549.6749.6449.6749.07772,100
Jan 13, 202549.6549.6549.6349.6549.05653,700
Jan 10, 202549.6649.6649.6449.6549.051,054,300
Jan 8, 202549.6549.6649.6549.6649.06807,900
Jan 7, 202549.6449.6549.6249.6449.04909,300
Jan 6, 202549.6449.6549.6349.6349.03760,200
Jan 3, 202549.6349.6449.6349.6349.03808,500
Jan 2, 202549.6349.6349.6149.6249.02669,600
Dec 31, 202449.6249.6249.6149.6249.02458,100
Dec 30, 202449.5749.6049.5749.6049.00607,800
Dec 27, 202449.5749.5849.5649.5748.97561,400
Dec 26, 202449.5549.5649.5449.5648.96452,400
Dec 24, 2024 0.21 Dividend
Dec 24, 202449.5449.5549.5349.5548.95511,000
Dec 23, 202449.7349.7449.7249.7448.93640,200
Dec 20, 202449.7449.7449.7249.7348.92569,100
Dec 19, 202449.6949.7049.6849.6948.88771,800
Dec 18, 202449.7249.7449.6849.7048.89722,200
Dec 17, 202449.7149.7349.7149.7248.91543,000
Dec 16, 202449.7249.7249.7149.7248.91532,700
Dec 13, 202449.7249.7349.7149.7248.91481,900
Dec 12, 202449.7049.7249.7049.7048.89552,200
Dec 11, 202449.7249.7349.6749.6948.881,134,100
Dec 10, 202449.7249.7249.7049.7148.90778,300
Dec 9, 202449.7049.7249.6949.7148.90520,600
Dec 6, 202449.7149.7149.6949.7048.89507,700
Dec 5, 202449.6649.6749.6549.6648.85509,900
Dec 4, 202449.6449.6749.6349.6548.84717,700
Dec 3, 202449.6449.6449.6149.6348.834,577,500
Dec 2, 2024 0.21 Dividend
Dec 2, 202449.6049.6349.6049.6348.83578,700
Nov 29, 202449.8049.8249.8049.8148.80262,200
Nov 27, 202449.7849.7949.7749.7848.77817,200
Nov 26, 202449.7649.7749.7549.7648.75446,700
Nov 25, 202449.7549.7649.7449.7448.731,551,800
Nov 22, 202449.7449.7449.7249.7248.71720,500
Nov 21, 202449.7249.7349.7149.7148.70673,700
Nov 20, 202449.7249.7349.7149.7248.71801,200
Nov 19, 202449.7149.7449.7149.7248.71499,600
Nov 18, 202449.7049.7149.7049.7048.69937,500
Nov 15, 202449.6849.7049.6649.6848.67959,600
Nov 14, 202449.6949.7049.6649.6648.65649,900
Nov 13, 202449.6849.6849.6649.6748.66775,800
Nov 12, 202449.6649.6649.6449.6548.64579,800
Nov 11, 202449.6849.6849.6549.6648.65587,800
Nov 8, 202449.6949.7049.6749.6748.66469,200
Nov 7, 202449.6349.6849.6349.6748.66844,800
Nov 6, 202449.6449.6549.6349.6348.621,063,300
Nov 5, 202449.6549.6649.6449.6448.63887,500
Nov 4, 202449.6349.6449.6349.6348.63839,400
Nov 1, 2024 0.21 Dividend
Nov 1, 202449.6549.6549.6149.6248.611,320,700
Oct 31, 202449.8149.8149.7949.8048.58516,800
Oct 30, 202449.8149.8249.8049.8048.58508,700
Oct 29, 202449.8049.8249.8049.8148.59722,900
Oct 28, 202449.8049.8149.7949.7948.57549,900
Oct 25, 202449.8249.8249.7949.7948.57690,700
Oct 24, 202449.7849.8149.7849.8048.58524,200
Oct 23, 202449.7949.8049.7749.7948.57637,800
Oct 22, 202449.7749.7949.7649.7848.57489,900
Oct 21, 202449.7849.7949.7649.7748.55410,900
Oct 18, 202449.8049.8049.7949.7948.58555,900
Oct 17, 202449.7849.7849.7649.7748.55382,000
Oct 16, 202449.7749.7849.7649.7848.56478,600
Oct 15, 202449.7449.7549.7449.7448.53423,300
Oct 14, 202449.7449.7549.7349.7548.54379,800
Oct 11, 202449.7549.7849.7449.7648.55373,100
Oct 10, 202449.7049.7249.6949.7148.50476,300
Oct 9, 202449.7049.7149.6949.6948.48547,100
Oct 8, 202449.6849.7149.6849.7048.49731,500
Oct 7, 202449.6749.7049.6749.6848.47671,500
Oct 4, 202449.7249.7349.7149.7148.50425,700
Oct 3, 202449.7749.7849.7549.7548.54433,500
Oct 2, 202449.7649.7749.7549.7648.55411,700
Oct 1, 2024 0.21 Dividend
Oct 1, 202449.7549.7849.7549.7648.55515,000
Sep 30, 202449.9649.9749.9349.9448.52765,100
Sep 27, 202449.9549.9849.9549.9748.54503,400
Sep 26, 202449.9349.9649.9249.9248.50530,800
Sep 25, 202449.9549.9649.9449.9448.52649,900
Sep 24, 202449.9449.9649.9349.9548.531,086,000
Sep 23, 202449.9249.9449.9249.9248.501,061,400
Sep 20, 202449.9249.9549.9149.9248.503,889,700
Sep 19, 202449.9049.9249.8949.9048.48417,400
Sep 18, 202449.8849.9249.8649.8848.46673,500
Sep 17, 202449.8649.8949.8649.8848.46724,100
Sep 16, 202449.8649.8849.8549.8748.44568,700
Sep 13, 202449.8549.8649.8349.8348.41528,400
Sep 12, 202449.8049.8149.7849.8048.38491,900
Sep 11, 202449.7949.8149.7849.7948.37494,900
Sep 10, 202449.7949.8249.7849.8048.38745,200
Sep 9, 202449.7649.7949.7649.7748.35599,900
Sep 6, 202449.7549.8049.7349.7648.351,014,700
Sep 5, 202449.7349.7449.7049.7148.29802,300
Sep 4, 202449.6649.7049.6649.7048.28976,600
Sep 3, 2024 0.21 Dividend
Sep 3, 202449.6549.6749.6449.6548.23857,000
Aug 30, 202449.8249.8549.8249.8448.21674,400
Aug 29, 202449.8249.8349.8149.8148.19321,700
Aug 28, 202449.8249.8349.8149.8348.20483,600
Aug 27, 202449.7849.8249.7849.8148.19517,000
Aug 26, 202449.8049.8149.7949.7948.17739,800
Aug 23, 202449.7549.8049.7549.7948.171,022,400
Aug 22, 202449.7349.7549.7249.7448.12694,100
Aug 21, 202449.7449.7749.7349.7548.13537,300
Aug 20, 202449.7149.7349.7149.7248.10500,100
Aug 19, 202449.6849.7149.6849.6948.07533,200
Aug 16, 202449.7049.7049.6649.6948.07623,600
Aug 15, 202449.6349.6649.6349.6548.03668,400
Aug 14, 202449.6749.6949.6749.6748.05588,500
Aug 13, 202449.6749.6849.6549.6748.05515,500
Aug 12, 202449.6049.6449.6049.6348.02596,800
Aug 9, 202449.6249.6449.6149.6248.00587,200
Aug 8, 202449.5749.6149.5749.6047.98566,000
Aug 7, 202449.5849.6249.5849.6047.982,603,100
Aug 6, 202449.6349.6349.5849.6047.98836,100
Aug 5, 202449.6449.6649.5849.6248.001,569,100
Aug 2, 202449.6049.6349.6049.6348.01856,800
Aug 1, 2024 0.21 Dividend
Aug 1, 202449.5149.5349.5149.5347.91687,700
Jul 31, 202449.6849.7049.6649.7047.87979,200
Jul 30, 202449.6749.6749.6549.6747.84520,400
Jul 29, 202449.6749.6749.6549.6747.84448,300
Jul 26, 202449.6549.6649.6449.6547.82637,700
Jul 25, 202449.6049.6249.6049.6147.79684,000
Jul 24, 202449.5949.6149.5949.6047.78476,200
Jul 23, 202449.5749.6049.5749.5947.77533,700
Jul 22, 202449.5449.5749.5449.5647.74446,400
Jul 19, 202449.4949.5849.4949.5447.72541,200
Jul 18, 202449.5349.5749.5349.5447.72813,900
Jul 17, 202449.5449.5549.5349.5447.72578,200
Jul 16, 202449.5349.5649.5349.5647.73500,300
Jul 15, 202449.5349.5549.5349.5447.72609,700
Jul 12, 202449.5249.5449.5149.5347.71783,200
Jul 11, 202449.4849.5149.4849.5047.68597,400
Jul 10, 202449.4449.4549.4449.4447.63473,000
Jul 9, 202449.4149.4449.4149.4447.62532,900
Jul 8, 202449.4549.4549.4149.4247.61641,200
Jul 5, 202449.4249.4449.4049.4347.61600,900
Jul 3, 202449.3749.3749.3549.3747.55630,800
Jul 2, 202449.3349.3549.3349.3547.53784,900
Jul 1, 2024 0.21 Dividend
Jul 1, 202449.3149.3249.2949.3147.50528,000
Jun 28, 202449.5249.5549.5149.5247.49495,300
Jun 27, 202449.4849.5249.4849.5147.48594,700
Jun 26, 202449.4649.4949.4649.4947.465,522,600
Jun 25, 202449.4949.4949.4749.4847.463,397,900
Jun 24, 202449.4649.4949.4649.4847.46629,100
Jun 21, 202449.4849.4949.4749.4847.461,180,200
Jun 20, 202449.4249.4649.4249.4547.432,180,500
Jun 18, 202449.4549.4849.4449.4547.43794,900
Jun 17, 202449.4749.4749.4149.4247.40396,800
Jun 14, 202449.4649.4649.4449.4647.44629,900
Jun 13, 202449.4349.4549.4249.4447.42748,500
Jun 12, 202449.4449.4849.4149.4147.39599,300
Jun 11, 202449.4049.4049.3749.4047.37430,500
Jun 10, 202449.3649.3849.3549.3747.35456,400
Jun 7, 202449.3749.3749.3449.3547.33566,000
Jun 6, 202449.3849.4049.3749.3847.37754,500
Jun 5, 202449.3749.3949.3449.3847.361,202,100
Jun 4, 202449.3549.3849.3549.3647.341,126,400
Jun 3, 2024 0.22 Dividend
Jun 3, 202449.3249.3549.3149.3547.332,120,600
May 31, 202449.5149.5449.5149.5447.30613,900
May 30, 202449.4849.5049.4849.4947.26494,600
May 29, 202449.4749.4749.4549.4747.23535,400
May 28, 202449.4649.4749.4449.4447.21568,900
May 24, 202449.4549.4649.4449.4647.22802,100
May 23, 202449.4849.4849.4349.4447.213,668,000
May 22, 202449.4649.4649.4449.4547.21540,300
May 21, 202449.4549.4749.4549.4647.22699,600
May 20, 202449.4449.4649.4449.4447.21791,800
May 17, 202449.4149.4649.4149.4347.191,045,600
May 16, 202449.4449.4649.4249.4347.191,021,200
May 15, 202449.4449.4649.4449.4647.22792,300
May 14, 202449.4049.4149.3949.4047.16603,700
May 13, 202449.4049.4049.3849.3847.151,096,100
May 10, 202449.3849.3849.3649.3747.14358,900
May 9, 202449.3849.4049.3849.3847.15652,000
May 8, 202449.3549.3749.3549.3547.12499,200
May 7, 202449.3849.3849.3649.3747.14510,300
May 6, 202449.3749.3849.3549.3547.12631,900
May 3, 202449.3649.3849.3349.3747.13452,300
May 2, 202449.3049.3349.2949.3247.09750,700
May 1, 2024 0.22 Dividend
May 1, 202449.2449.2949.2449.2747.04458,700
Apr 30, 202449.4649.4649.4449.4447.00387,300
Apr 29, 202449.4449.4849.4449.4647.01637,200
Apr 26, 202449.4549.4549.4349.4446.99822,300
Apr 25, 202449.4449.4449.4149.4346.991,046,800
Apr 24, 202449.4349.4449.4149.4447.00916,600
Apr 23, 202449.4049.4549.4049.4446.991,122,000
Apr 22, 202449.4049.4049.3949.4046.96991,600
Apr 19, 202449.3949.3949.3849.3846.94411,400
Apr 18, 202449.4049.4049.3649.3746.92376,400
Apr 17, 202449.3549.3949.3549.3846.94462,600
Apr 16, 202449.3449.3549.3249.3346.90495,800
Apr 15, 202449.3449.3649.3349.3546.90848,200
Apr 12, 202449.3749.3849.3749.3846.94584,700
Apr 11, 202449.3549.3649.3449.3646.92761,200
Apr 10, 202449.3249.3349.2849.3046.86676,800

Related Tickers