Vanguard UltraShort Bond ETF (VUSB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.180904522613 | 49.75 | 49.85 | 49.75 | 616835 | 49.80508574 | SP |
| 4 | 0.24 | 0.483870967742 | 49.6 | 49.85 | 49.57 | 763751 | 49.67578055 | SP |
| 12 | 0.47 | 0.951995138748 | 49.37 | 49.85 | 49.29 | 825669 | 49.55028341 | SP |
| 26 | 0.31 | 0.625883303049 | 49.53 | 49.85 | 49.24 | 845606 | 49.47212704 | SP |
| 52 | 0.6 | 1.21852152721 | 49.24 | 49.85 | 48.95 | 908376 | 49.36411306 | SP |
| 156 | -0.26 | -0.518962075848 | 50.1 | 50.15 | 48.68 | 731800 | 49.3262621 | SP |
| 260 | -0.2 | -0.399680255795 | 50.04 | 51.26 | 48.68 | 695544 | 49.38273972 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 49.84 | 0.03 | 0.05 | 49.82 | 49.85 | 49.82 | 673598 |
| 1724970600 | 49.815 | -0.02 | -0.03 | 49.82 | 49.83 | 49.81 | 321712 |
| 1724884200 | 49.83 | 0.02 | 0.04 | 49.82 | 49.83 | 49.81 | 483324 |
| 1724797800 | 49.81 | 0.02 | 0.03 | 49.78 | 49.82 | 49.78 | 517041 |
| 1724711400 | 49.795 | 0 | 0.00 | 49.8 | 49.81 | 49.79 | 739830 |
| 1724452200 | 49.795 | 0.05 | 0.11 | 49.75 | 49.8 | 49.75 | 1022269 |
| 1724365800 | 49.74 | -0.01 | -0.02 | 49.73 | 49.75 | 49.72 | 675211 |
| 1724279400 | 49.75 | 0.03 | 0.06 | 49.74 | 49.77 | 49.73 | 537302 |
| 1724193000 | 49.72 | 0.03 | 0.06 | 49.71 | 49.7256 | 49.7093 | 496664 |
| 1724106600 | 49.69 | -0.01 | -0.01 | 49.68 | 49.71 | 49.68 | 533174 |
| 1723847400 | 49.695 | 0.05 | 0.09 | 49.7 | 49.7 | 49.66 | 611887 |
| 1723761000 | 49.65 | -0.03 | -0.05 | 49.63 | 49.66 | 49.63 | 668350 |
| 1723674600 | 49.675 | 0 | 0.01 | 49.67 | 49.69 | 49.67 | 588492 |
| 1723588200 | 49.67 | 0.04 | 0.07 | 49.67 | 49.6799 | 49.65 | 498245 |
| 1723501800 | 49.635 | 0.02 | 0.03 | 49.6 | 49.64 | 49.6 | 595359 |
| 1723242600 | 49.62 | 0.02 | 0.04 | 49.62 | 49.64 | 49.61 | 584603 |
| 1723156200 | 49.6 | 0.01 | 0.01 | 49.57 | 49.6059 | 49.57 | 563702 |
| 1723069800 | 49.595 | -0.01 | -0.01 | 49.58 | 49.62 | 49.58 | 2601292 |
| 1722983400 | 49.6 | -0.02 | -0.04 | 49.63 | 49.63 | 49.5813 | 836058 |
| 1722897000 | 49.62 | -0.01 | -0.01 | 49.64 | 49.6594 | 49.58 | 1555632 |
| 1722637800 | 49.625 | 0.09 | 0.19 | 49.6 | 49.63 | 49.6 | 844867 |
| 1722551400 | 49.53 | -0.17 | -0.34 | 49.51 | 49.53 | 49.51 | 687289 |
| 1722465000 | 49.7 | 0.03 | 0.06 | 49.68 | 49.7 | 49.66 | 979210 |
| 1722378600 | 49.67 | 0.01 | 0.01 | 49.67 | 49.67 | 49.65 | 520369 |
| 1722292200 | 49.665 | 0.02 | 0.03 | 49.665 | 49.67 | 49.65 | 444147 |
| 1722033000 | 49.65 | 0.04 | 0.08 | 49.65 | 49.66 | 49.64 | 636352 |
| 1721946600 | 49.61 | 0.01 | 0.02 | 49.6 | 49.62 | 49.6 | 663826 |
| 1721860200 | 49.6 | 0.01 | 0.02 | 49.59 | 49.61 | 49.59 | 472225 |
| 1721773800 | 49.59 | 0.03 | 0.05 | 49.57 | 49.6 | 49.57 | 531403 |
| 1721687400 | 49.565 | 0.02 | 0.05 | 49.54 | 49.57 | 49.54 | 432947 |
| 1721428200 | 49.54 | -0.01 | -0.01 | 49.49 | 49.58 | 49.49 | 534410 |
| 1721341800 | 49.545 | 0 | 0.00 | 49.53 | 49.57 | 49.53 | 813866 |
| 1721255400 | 49.545 | -0.01 | -0.02 | 49.54 | 49.55 | 49.53 | 564539 |
| 1721169000 | 49.555 | 0.02 | 0.03 | 49.53 | 49.56 | 49.53 | 500309 |
| 1721082600 | 49.54 | 0.01 | 0.01 | 49.53 | 49.55 | 49.53 | 609739 |
| 1720823400 | 49.535 | 0.03 | 0.07 | 49.52 | 49.535 | 49.51 | 783214 |
| 1720737000 | 49.5 | 0.05 | 0.11 | 49.48 | 49.51 | 49.48 | 593369 |
| 1720650600 | 49.445 | 0.01 | 0.01 | 49.44 | 49.45 | 49.44 | 472979 |
| 1720564200 | 49.44 | 0.02 | 0.03 | 49.41 | 49.44 | 49.41 | 532380 |
| 1720477800 | 49.425 | -0.01 | -0.01 | 49.45 | 49.45 | 49.41 | 639674 |
| 1720218600 | 49.43 | 0.06 | 0.13 | 49.42 | 49.44 | 49.405 | 600770 |
| 1720040640 | 49.365 | 0.02 | 0.04 | 49.37 | 49.37 | 49.35 | 630791 |
| 1719959400 | 49.345 | 0.03 | 0.06 | 49.33 | 49.35 | 49.33 | 672783 |
| 1719873000 | 49.315 | -0.21 | -0.41 | 49.31 | 49.3198 | 49.29 | 526450 |
| 1719613800 | 49.52 | 0.02 | 0.03 | 49.52 | 49.55 | 49.51 | 495260 |
| 1719527400 | 49.505 | 0.02 | 0.04 | 49.48 | 49.52 | 49.48 | 590787 |
| 1719441000 | 49.485 | 0.01 | 0.01 | 49.46 | 49.49 | 49.46 | 5521741 |
| 1719354600 | 49.48 | 0.01 | 0.02 | 49.49 | 49.49 | 49.47 | 3396949 |
| 1719268200 | 49.47 | -0.01 | -0.02 | 49.46 | 49.49 | 49.46 | 629085 |
| 1719009000 | 49.48 | 0.03 | 0.06 | 49.48 | 49.49 | 49.47 | 1178501 |
| 1718922600 | 49.45 | 0 | 0.00 | 49.42 | 49.46 | 49.42 | 2267895 |
| 1718749800 | 49.45 | 0.03 | 0.05 | 49.45 | 49.48 | 49.44 | 794917 |
| 1718663400 | 49.425 | -0.04 | -0.07 | 49.47 | 49.47 | 49.41 | 396803 |
| 1718404200 | 49.46 | 0.02 | 0.03 | 49.46 | 49.46 | 49.44 | 710431 |
| 1718317800 | 49.445 | 0.04 | 0.07 | 49.43 | 49.45 | 49.42 | 747521 |
| 1718231400 | 49.41 | 0.01 | 0.03 | 49.44 | 49.48 | 49.41 | 595240 |
| 1718145000 | 49.395 | 0.03 | 0.05 | 49.4 | 49.4 | 49.37 | 427851 |
| 1718058600 | 49.37 | 0.02 | 0.04 | 49.36 | 49.38 | 49.35 | 456330 |
| 1717799400 | 49.35 | -0.04 | -0.07 | 49.37 | 49.37 | 49.34 | 561443 |
| 1717713000 | 49.385 | 0 | 0.01 | 49.38 | 49.4 | 49.37 | 751104 |
| 1717626600 | 49.38 | 0.02 | 0.04 | 49.37 | 49.39 | 49.34 | 940418 |
| 1717540200 | 49.36 | 0.02 | 0.03 | 49.35 | 49.38 | 49.35 | 1125661 |
| 1717453800 | 49.345 | -0.2 | -0.39 | 49.32 | 49.35 | 49.31 | 2119508 |
| 1717194600 | 49.54 | 0.05 | 0.09 | 49.51 | 49.54 | 49.51 | 593235 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
