Vanguard Short-Term Corporate Bond ETF Historical Stock Prices

VCSH 
$80.17
*  
0.03
0.04%
Get VCSH Alerts
*Delayed - data as of Apr. 29, 2016 9:55 ET  -  Find a broker to begin trading VCSH now
Exchange: NASDAQ

Community Rating:
View:    VCSH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:55 80.12 80.18 80.12 80.17 31,799
04/28/2016 80.05 80.32 80.05 80.2 1,846,893
04/27/2016 80.09 80.134 80.06 80.12 818,992
04/26/2016 80.2 80.21 80 80.06 1,124,842
04/25/2016 80.21 80.21 80.12 80.12 865,599
04/22/2016 80.22 80.26 80.16 80.16 853,519
04/21/2016 80.15 80.22 80.14 80.19 722,248
04/20/2016 80.2 80.28 80.16 80.16 809,344
04/19/2016 80.19 80.25 80.11 80.21 700,749
04/18/2016 80.15 80.22 80.12 80.2 766,236
04/15/2016 80.12 80.2 80.07 80.2 573,976
04/14/2016 80.1 80.15 80.06 80.1 829,271
04/13/2016 80.1 80.15 80.07 80.07 838,259
04/12/2016 80.1 80.14 80.06 80.09 707,748
04/11/2016 80.05 80.17 80.02 80.1 630,364
04/08/2016 80.06 80.14 80 80.1 700,798
04/07/2016 80.19 80.19 80.04 80.16 1,073,184
04/06/2016 80.06 80.14 79.94 80.14 968,410
04/05/2016 79.99 80.11 79.946 80.03 829,445
04/04/2016 79.99 79.99 79.88 79.91 875,333
04/01/2016 79.75 79.96 79.72 79.96 909,293
03/31/2016 79.94 80.03 79.87 80.03 1,073,113
03/30/2016 79.92 79.935 79.84 79.88 1,145,646
03/29/2016 79.84 79.9345 79.78 79.91 794,147
03/28/2016 79.71 79.75 79.635 79.72 724,306
03/24/2016 79.7 79.74 79.63 79.67 910,052
03/23/2016 79.63 79.71 79.58 79.7 641,766
03/22/2016 79.64 79.65 79.56 79.58 567,597
03/21/2016 79.67 79.674 79.57 79.58 570,643
03/18/2016 79.65 79.7099 79.58 79.61 1,172,039
03/17/2016 79.56 79.64 79.5 79.6 1,084,760
03/16/2016 79.11 79.53 79.04 79.49 737,691
03/15/2016 79.23 79.29 79.1928 79.21 1,462,184
03/14/2016 79.08 79.21 79.07 79.21 628,293
03/11/2016 79.16 79.19 79.09 79.14 614,885
03/10/2016 79.09 79.17 79.01 79.08 679,935
03/09/2016 79.02 79.07 79.01 79.07 654,671
03/08/2016 79 79.07 78.99 79.03 616,951
03/07/2016 79.01 79.0115 78.92 78.92 926,124
03/04/2016 78.91 79.08 78.86 78.97 1,727,241
03/03/2016 78.87 78.995 78.87 78.88 1,479,773
03/02/2016 78.9 79.045 78.87 78.88 2,265,303
03/01/2016 79.18 79.2 78.96 78.96 1,441,778
02/29/2016 79.24 79.31 79.2163 79.22 1,417,161
02/26/2016 79.23 79.32 79.13 79.24 1,988,729
02/25/2016 79.11 79.28 79.078 79.25 1,015,649
02/24/2016 78.96 79.08 78.96 79.06 1,012,164
02/23/2016 78.88 79 78.8676 78.98 806,675
02/22/2016 78.94 78.96 78.9 78.9 711,348
02/19/2016 78.95 79 78.9 78.94 1,093,843
02/18/2016 78.95 78.98 78.86 78.96 600,159
02/17/2016 78.81 78.84 78.75 78.84 1,219,969
02/16/2016 78.82 78.86 78.76 78.77 887,837
02/12/2016 78.92 78.9999 78.83 78.84 919,560
02/11/2016 79.02 79.1 78.97 79.04 773,256
02/10/2016 79.08 79.09 79 79.02 763,853
02/09/2016 79.15 79.15 79.05 79.05 1,305,734
02/08/2016 79.05 79.1 79 79.1 726,672
02/05/2016 79.03 79.05 78.93 79.03 637,164
02/04/2016 79 79.1 78.96 79.07 1,120,128
02/03/2016 79.03 79.12 78.95 79.1 1,820,380
02/02/2016 79 79.05 78.95 79.05 1,113,952
02/01/2016 79.07 79.07 78.87 78.95 1,761,399
01/29/2016 79.15 79.21 79.0828 79.15 1,146,216
01/28/2016 79 79.07 78.99 79.04 1,288,172
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?