Vanguard UltraShort Bond ETF (VUSB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6182 | -1.24336283186 | 49.72 | 49.74 | 49.1018 | 2864115 | 49.55715057 | SP |
| 4 | -0.6282 | -1.26322139554 | 49.73 | 49.86 | 49.1018 | 1360085 | 49.65170478 | SP |
| 12 | -0.6182 | -1.24336283186 | 49.72 | 49.89 | 49.1018 | 1182645 | 49.69191124 | SP |
| 26 | -0.6482 | -1.30291457286 | 49.75 | 49.89 | 49.1018 | 936374 | 49.69057466 | SP |
| 52 | -0.2482 | -0.502938196555 | 49.35 | 49.98 | 49.1018 | 871634 | 49.63187946 | SP |
| 156 | -0.1682 | -0.341384209458 | 49.27 | 49.98 | 48.68 | 807224 | 49.34249263 | SP |
| 260 | -0.9382 | -1.87490007994 | 50.04 | 51.26 | 48.68 | 726910 | 49.44334877 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 49.49 | -0.01 | -0.02 | 49.46 | 49.52 | 49.425 | 2658527 |
| 1744324200 | 49.5 | -0.08 | -0.16 | 49.52 | 49.58 | 49.49 | 1686326 |
| 1744237800 | 49.58 | 0.06 | 0.12 | 49.5 | 49.58 | 49.43 | 1726631 |
| 1744151400 | 49.52 | -0.07 | -0.13 | 49.58 | 49.64 | 49.51 | 3964472 |
| 1744065000 | 49.585 | -0.01 | -0.01 | 49.55 | 49.62 | 49.5002 | 4774809 |
| 1743805800 | 49.59 | -0.13 | -0.26 | 49.72 | 49.74 | 49.575 | 2168336 |
| 1743719400 | 49.72 | 0.06 | 0.12 | 49.68 | 49.72 | 49.68 | 1435903 |
| 1743633000 | 49.66 | -0.01 | -0.02 | 49.66 | 49.67 | 49.65 | 1200156 |
| 1743546600 | 49.67 | -0.19 | -0.37 | 49.67 | 49.67 | 49.65 | 929770 |
| 1743460200 | 49.855 | 0.01 | 0.03 | 49.84 | 49.86 | 49.84 | 888743 |
| 1743201000 | 49.84 | 0.04 | 0.07 | 49.82 | 49.84 | 49.82 | 665179 |
| 1743114600 | 49.805 | 0.01 | 0.02 | 49.8 | 49.81 | 49.8 | 754801 |
| 1743028200 | 49.795 | -0.01 | -0.01 | 49.81 | 49.81 | 49.79 | 544474 |
| 1742941800 | 49.8 | 0.02 | 0.04 | 49.79 | 49.81 | 49.78 | 1130299 |
| 1742855400 | 49.78 | -0.03 | -0.05 | 49.8 | 49.81 | 49.77 | 605039 |
| 1742596200 | 49.805 | 0.03 | 0.07 | 49.79 | 49.81 | 49.7897 | 701710 |
| 1742509800 | 49.77 | -0.01 | -0.01 | 49.78 | 49.7899 | 49.77 | 659782 |
| 1742423400 | 49.775 | 0.05 | 0.09 | 49.74 | 49.78 | 49.72 | 652988 |
| 1742337000 | 49.73 | -0.01 | -0.02 | 49.73 | 49.74 | 49.72 | 999327 |
| 1742250600 | 49.74 | 0.01 | 0.02 | 49.73 | 49.74 | 49.72 | 748739 |
| 1741991400 | 49.7281 | 0.01 | 0.02 | 49.73 | 49.74 | 49.72 | 964222 |
| 1741905000 | 49.72 | 0.01 | 0.02 | 49.71 | 49.73 | 49.7 | 762865 |
| 1741818600 | 49.71 | -0.01 | -0.02 | 49.71 | 49.73 | 49.71 | 939545 |
| 1741732200 | 49.72 | -0.05 | -0.10 | 49.75 | 49.76 | 49.715 | 1424183 |
| 1741645800 | 49.77 | 0.04 | 0.08 | 49.75 | 49.77 | 49.7496 | 899845 |
| 1741390200 | 49.73 | 0 | 0.01 | 49.74 | 49.76 | 49.71 | 947544 |
| 1741303800 | 49.725 | 0.01 | 0.02 | 49.71 | 49.73 | 49.71 | 2060652 |
| 1741217400 | 49.715 | -0.01 | -0.01 | 49.73 | 49.74 | 49.71 | 979533 |
| 1741131000 | 49.72 | 0.01 | 0.02 | 49.73 | 49.75 | 49.71 | 1469185 |
| 1741044600 | 49.71 | -0.18 | -0.36 | 49.72 | 49.72 | 49.68 | 1010914 |
| 1740785400 | 49.89 | 0.06 | 0.12 | 49.86 | 49.89 | 49.8508 | 1042140 |
| 1740699000 | 49.83 | 0 | 0.00 | 49.83 | 49.84 | 49.82 | 1238485 |
| 1740612600 | 49.83 | 0 | 0.00 | 49.82 | 49.84 | 49.81 | 1038168 |
| 1740526200 | 49.83 | 0.02 | 0.04 | 49.81 | 49.85 | 49.81 | 1047703 |
| 1740439800 | 49.81 | 0.01 | 0.02 | 49.78 | 49.81 | 49.78 | 556447 |
| 1740180600 | 49.8 | 0.04 | 0.08 | 49.77 | 49.8 | 49.7601 | 770841 |
| 1740094200 | 49.76 | 0.03 | 0.06 | 49.76 | 49.7697 | 49.74 | 945032 |
| 1740007800 | 49.7311 | 0.02 | 0.04 | 49.72 | 49.74 | 49.72 | 649954 |
| 1739921400 | 49.71 | 0 | 0.00 | 49.71 | 49.7259 | 49.71 | 599765 |
| 1739575800 | 49.71 | 0.01 | 0.02 | 49.71 | 49.72 | 49.7 | 1524783 |
| 1739489400 | 49.7 | 0.06 | 0.12 | 49.68 | 49.73 | 49.67 | 3958585 |
| 1739403000 | 49.64 | -0.03 | -0.06 | 49.65 | 49.65 | 49.64 | 674932 |
| 1739316600 | 49.67 | 0.01 | 0.02 | 49.64 | 49.67 | 49.64 | 811129 |
| 1739230200 | 49.66 | 0.01 | 0.03 | 49.64 | 49.67 | 49.64 | 787028 |
| 1738971000 | 49.645 | -0.01 | -0.02 | 49.655 | 49.66 | 49.64 | 890873 |
| 1738884600 | 49.655 | 0.01 | 0.01 | 49.65 | 49.66 | 49.65 | 515853 |
| 1738798200 | 49.65 | 0.01 | 0.02 | 49.65 | 49.65 | 49.64 | 760951 |
| 1738711800 | 49.64 | 0.03 | 0.06 | 49.615 | 49.65 | 49.61 | 1037781 |
| 1738625400 | 49.61 | -0.23 | -0.45 | 49.63 | 49.63 | 49.6 | 5334248 |
| 1738366200 | 49.835 | 0.01 | 0.01 | 49.84 | 49.84 | 49.83 | 500250 |
| 1738279800 | 49.83 | 0.02 | 0.04 | 49.81 | 49.83 | 49.8 | 425740 |
| 1738193400 | 49.81 | 0.01 | 0.02 | 49.8 | 49.81 | 49.79 | 494996 |
| 1738107000 | 49.8 | 0.02 | 0.04 | 49.79 | 49.8 | 49.78 | 543587 |
| 1738020600 | 49.78 | 0.01 | 0.02 | 49.8 | 49.8099 | 49.78 | 647783 |
| 1737761400 | 49.77 | 0.03 | 0.06 | 49.77 | 49.79 | 49.76 | 933157 |
| 1737675000 | 49.74 | 0 | 0.00 | 49.74 | 49.74 | 49.74 | 0 |
| 1737588600 | 49.74 | 0.01 | 0.02 | 49.74 | 49.74 | 49.73 | 610496 |
| 1737502200 | 49.73 | 0.02 | 0.04 | 49.72 | 49.74 | 49.72 | 674408 |
| 1737156600 | 49.71 | 0 | 0.00 | 49.72 | 49.73 | 49.71 | 699691 |
| 1737070200 | 49.71 | 0.02 | 0.03 | 49.68 | 49.71 | 49.68 | 594535 |
| 1736983800 | 49.695 | 0.03 | 0.06 | 49.68 | 49.71 | 49.68 | 663387 |
| 1736897400 | 49.665 | 0.02 | 0.03 | 49.65 | 49.67 | 49.64 | 765155 |
| 1736811000 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.63 | 653747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
