Vanguard Short-Term Corporate Bond ETF Historical Stock Prices

VCSH 
$80
*  
0.02
0.02%
Get VCSH Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading VCSH now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

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.
16:00  80.01  80.03  79.95  80 775,333
05/04/2015 80.01 80.03 79.95 80 775,333
05/01/2015 80.04 80.04 79.97 80.02 888,884
04/30/2015 80.07 80.13 80.01 80.13 613,106
04/29/2015 80.18 80.2 80.12 80.17 571,759
04/28/2015 80.24 80.3099 80.22 80.23 520,909
04/27/2015 80.28 80.32 80.23 80.31 658,691
04/24/2015 80.25 80.31 80.25 80.28 594,669
04/23/2015 80.2 80.25 80.16 80.25 1,080,612
04/22/2015 80.32 80.32 80.19 80.2 611,485
04/21/2015 80.34 80.35 80.25 80.27 2,229,667
04/20/2015 80.44 80.44 80.3 80.32 552,204
04/17/2015 80.36 80.4 80.31 80.4 706,181
04/16/2015 80.38 80.44 80.3275 80.44 402,006
04/15/2015 80.32 80.39 80.32 80.38 652,004
04/14/2015 80.34 80.35 80.2964 80.32 455,272
04/13/2015 80.19 80.26 80.18 80.26 503,002
04/10/2015 80.23 80.23 80.17 80.19 347,964
04/09/2015 80.27 80.2986 80.17 80.18 381,967
04/08/2015 80.34 80.34 80.24 80.3 454,253
04/07/2015 80.22 80.308 80.22 80.3 456,595
04/06/2015 80.32 80.35 80.26 80.26 612,594
04/02/2015 80.24 80.25 80.19 80.21 494,704
04/01/2015 80.18 80.26 80.11 80.26 415,947
03/31/2015 80.14 80.24 80.12 80.21 813,843
03/30/2015 80.17 80.17 80.12 80.14 570,825
03/27/2015 80.15 80.15 80.08 80.14 860,100
03/26/2015 80.1 80.12 80.04 80.11 549,204
03/25/2015 80.12 80.19 80.07 80.12 845,777
03/24/2015 80.1 80.15 80.04 80.15 597,461
03/23/2015 80.05 80.16 79.98 80.16 791,142
03/20/2015 80 80.11 79.95 80.11 459,165
03/19/2015 80.15 80.17 79.95 80 516,975
03/18/2015 79.89 80.24 79.83 80.19 577,333
03/17/2015 79.88 79.88 79.83 79.84 563,501
03/16/2015 79.9 79.94 79.83 79.89 421,884
03/13/2015 79.8 79.88 79.78 79.85 648,288
03/12/2015 79.88 79.9 79.8 79.8 426,163
03/11/2015 79.82 79.86 79.74 79.86 585,654
03/10/2015 79.81 79.86 79.76 79.83 408,187
03/09/2015 79.68 79.78 79.68 79.78 558,133
03/06/2015 79.77 79.77 79.65 79.76 784,447
03/05/2015 79.9 79.93 79.84 79.93 658,924
03/04/2015 79.86 79.89 79.785 79.84 427,334
03/03/2015 79.8 79.86 79.78 79.8 492,756
03/02/2015 80 80.01 79.84 79.88 695,237
02/27/2015 80.03 80.095 79.99 80.09 958,606
02/26/2015 80.09 80.12 80.01 80.03 686,339
02/25/2015 80.04 80.14 80.04 80.14 519,766
02/24/2015 79.9 80.14 79.87 80.14 1,663,552
02/23/2015 80.02 80.06 79.9 79.94 1,628,912
02/20/2015 80.1 80.1 79.905 79.96 561,234
02/19/2015 79.96 79.999 79.9 79.95 533,156
02/18/2015 79.85 79.98 79.79 79.96 520,307
02/17/2015 79.98 79.98 79.75 79.85 1,062,503
02/13/2015 79.96 79.99 79.88 79.97 623,035
02/12/2015 79.74 79.91 79.74 79.91 627,705
02/11/2015 79.93 79.93 79.75 79.75 562,236
02/10/2015 79.94 79.95 79.85 79.85 688,744
02/09/2015 79.95 79.96 79.88 79.94 636,658
02/06/2015 80.05 80.07 79.89 79.95 909,191
02/05/2015 80.19 80.2101 80.11 80.16 985,056
02/04/2015 80.05 80.19 80.029 80.19 800,231
02/03/2015 80.21 80.22 80.11 80.15 807,677
02/02/2015 80.18 80.24 80.13 80.21 771,446
01/30/2015 80.3 80.37 80.25 80.37 1,085,999
01/29/2015 80.15 80.22 80.105 80.21 835,286
01/28/2015 80.05 80.23 80.0235 80.2 1,019,299
01/27/2015 80.18 80.18 79.978 80.02 1,360,283
01/26/2015 80.05 80.0599 79.89 79.96 1,924,752
01/23/2015 79.97 80.12 79.97 80.07 1,111,949
01/22/2015 80.21 80.21 79.91 79.98 1,204,874
01/21/2015 80.25 80.25 80.05 80.13 2,000,728
01/20/2015 80.11 80.24 80.1 80.17 873,159
01/16/2015 80.2 80.22 80.06 80.1 2,487,731
01/15/2015 80.1 80.31 80.05 80.19 1,192,370
01/14/2015 79.99 80.13 79.95 79.98 1,029,790
01/13/2015 79.87 79.97 79.87 79.92 709,912
01/12/2015 79.92 79.95 79.87 79.95 1,018,711
01/09/2015 79.84 79.9 79.8003 79.86 497,402
01/08/2015 79.81 79.82 79.75 79.78 613,354
01/07/2015 79.71 79.8146 79.66 79.79 1,074,665
01/06/2015 79.69 79.82 79.6401 79.68 654,686
01/05/2015 79.51 79.64 79.51 79.58 735,226
01/02/2015 79.48 79.64 79.48 79.55 602,477
12/31/2014 79.48 79.64 79.48 79.63 630,733
12/30/2014 79.57 79.58 79.48 79.58 614,738
12/29/2014 79.4 79.52 79.4 79.44 2,225,824
12/26/2014 79.49 79.52 79.4 79.41 462,535
12/24/2014 79.41 79.5 79.38 79.46 310,965
12/23/2014 79.4 79.462 79.37 79.45 801,422
12/22/2014 79.7 79.75 79.68 79.68 514,032
12/19/2014 79.69 79.73 79.67 79.72 612,679
12/18/2014 79.79 79.82 79.71 79.77 1,182,679
12/17/2014 79.79 79.94 79.77 79.81 1,115,321
12/16/2014 79.8 79.84 79.7601 79.81 521,582
12/15/2014 79.9 79.9 79.74 79.75 629,096
12/12/2014 79.85 79.97 79.833 79.94 297,544
12/11/2014 79.88 79.897 79.77 79.83 454,233
12/10/2014 79.86 79.93 79.77 79.93 657,737
12/09/2014 79.81 79.87 79.76 79.81 445,411
12/08/2014 79.7 79.76 79.68 79.73 569,015
12/05/2014 79.81 79.84 79.67 79.74 730,073
12/04/2014 79.9 79.965 79.87 79.93 674,363
12/03/2014 79.91 79.93 79.87 79.9 587,041
12/02/2014 80.02 80.02 79.9 79.91 551,818
12/01/2014 80.1 80.15 80.01 80.025 447,993
11/28/2014 80.19 80.19 80.12 80.18 215,407
11/26/2014 80.15 80.175 80.08 80.15 753,530
11/25/2014 80.05 80.12 80 80.12 503,778
11/24/2014 80 80.05 79.9601 80.05 449,154
11/21/2014 79.99 80.06 79.95 80.02 614,176
11/20/2014 80.01 80.01 79.92 79.94 512,828
11/19/2014 79.9 79.98 79.87 79.88 665,566
11/18/2014 80 80.06 79.98 80.02 1,130,011
11/17/2014 79.97 80.01 79.96 79.99 1,125,563
11/14/2014 79.88 79.99 79.83 79.97 844,787
11/13/2014 79.93 79.94 79.85 79.865 789,575
11/12/2014 79.93 79.95 79.86 79.92 386,405
11/11/2014 79.9 79.94 79.89 79.92 336,630
11/10/2014 79.98 79.98 79.87 79.89 444,829
11/07/2014 79.89 79.96 79.85 79.96 416,680
11/06/2014 79.83 79.91 79.83 79.87 894,671
11/05/2014 79.85 79.93 79.85 79.93 443,844
11/04/2014 79.87 79.93 79.87 79.89 507,302
11/03/2014 79.97 79.99 79.85 79.91 857,850
10/31/2014 80.09 80.15 80.075 80.13 902,994
10/30/2014 80.15 80.16 80.085 80.12 685,014
10/29/2014 80.27 80.29 80.01 80.09 565,502
10/28/2014 80.3 80.344 80.23 80.25 558,083
10/27/2014 80.34 80.38 80.31 80.33 603,462
10/24/2014 80.33 80.35 80.28 80.31 520,460
10/23/2014 80.36 80.37 80.28 80.32 409,737
10/22/2014 80.45 80.45 80.34 80.39 511,894
10/21/2014 80.28 80.48 80.28 80.48 755,579
10/20/2014 80.44 80.47 80.36 80.465 473,199
10/17/2014 80.31 80.4199 80.29 80.4 817,272
10/16/2014 80.47 80.47 80.25 80.29 909,111
10/15/2014 80.57 80.86 80.4 80.45 992,993
10/14/2014 80.4 80.45 80.3 80.34 577,812
10/13/2014 80.28 80.44 80.24 80.39 716,775
10/10/2014 80.12 80.24 80.12 80.16 578,255
10/09/2014 80.24 80.29 80.16 80.17 559,010
10/08/2014 79.99 80.3 79.99 80.3 978,984
10/07/2014 79.92 80.03 79.91 80.02 412,305
10/06/2014 79.86 79.93 79.85 79.9 752,134
10/03/2014 79.85 79.88 79.799 79.85 502,178
10/02/2014 79.9 80.01 79.86 79.86 618,991
10/01/2014 79.9 80 79.9 79.99 567,603
09/30/2014 79.94 79.9514 79.87 79.87 509,868
09/29/2014 79.95 79.96 79.89 79.96 665,688
09/26/2014 79.8 79.98 79.8 79.93 2,105,148
09/25/2014 79.94 79.99 79.91 79.97 535,335
09/24/2014 79.98 79.98 79.9 79.9 471,078
09/23/2014 79.98 80.01 79.95 80 644,110
09/22/2014 79.9 80 79.8529 79.99 698,471
09/19/2014 79.9 79.93 79.84 79.91 644,239
09/18/2014 79.83 79.87 79.8 79.85 380,119
09/17/2014 80 80.02 79.85 79.86 490,661
09/16/2014 79.95 79.99 79.91 79.97 440,467
09/15/2014 79.89 79.93 79.87 79.91 442,030
09/12/2014 79.89 79.89 79.83 79.84 348,618
09/11/2014 79.96 79.99 79.88 79.91 371,356
09/10/2014 79.93 79.95 79.9 79.92 386,305
09/09/2014 80.01 80.019 79.96 79.98 575,680
09/08/2014 80.14 80.19 80.07 80.09 584,079
09/05/2014 80.19 80.19 80.11 80.15 576,180
09/04/2014 80.07 80.1075 80.04 80.07 1,132,770
09/03/2014 80.04 80.09 80.032 80.09 417,841
09/02/2014 80.15 80.15 80.04 80.05 489,312
08/29/2014 80.25 80.28 80.22 80.24 668,792
08/28/2014 80.28 80.28 80.22 80.25 432,915
08/27/2014 80.24 80.26 80.2 80.23 690,120
08/26/2014 80.22 80.22 80.16 80.16 485,830
08/25/2014 80.18 80.18 80.08 80.16 547,119
08/22/2014 80.22 80.23 80.139 80.16 436,941
08/21/2014 80.15 80.28 80.15 80.2 727,773
08/20/2014 80.32 80.32 80.2 80.2 441,559
08/19/2014 80.36 80.37 80.28 80.31 524,949
08/18/2014 80.35 80.36 80.2799 80.31 538,185
08/15/2014 80.35 80.41 80.31 80.36 366,721
08/14/2014 80.38 80.39 80.33 80.34 275,297
08/13/2014 80.29 80.36 80.26 80.32 387,402
08/12/2014 80.32 80.32 80.23 80.24 331,991
08/11/2014 80.34 80.34 80.2299 80.29 382,764
08/08/2014 80.31 80.37 80.26 80.31 396,840
08/07/2014 80.24 80.32 80.18 80.31 426,494
08/06/2014 80.22 80.25 80.193 80.22 370,794
08/05/2014 80.2 80.21 80.14 80.19 323,109
08/04/2014 80.18 80.22 80.16 80.215 501,715
08/01/2014 80.13 80.16 80.06 80.14 664,765
07/31/2014 80.11 80.12 80.01 80.12 459,071
07/30/2014 80.14 80.14 80.04 80.12 624,487
07/29/2014 80.18 80.23 80.16 80.22 379,333
07/28/2014 80.19 80.21 80.16 80.18 548,391
07/25/2014 80.15 80.18 80.11 80.15 345,522
07/24/2014 80.19 80.19 80.101 80.11 353,181
07/23/2014 80.18 80.2293 80.1672 80.21 360,277
07/22/2014 80.17 80.17 80.12 80.14 675,616
07/21/2014 80.15 80.19 80.1 80.11 479,501
07/18/2014 80.2 80.2 80.14 80.16 530,245
07/17/2014 80.22 80.2279 80.1565 80.16 397,728
07/16/2014 80.13 80.1799 80.12 80.15 652,956
07/15/2014 80.18 80.25 80.1201 80.16 373,463
07/14/2014 80.19 80.21 80.15 80.18 301,856
07/11/2014 80.24 80.25 80.2 80.22 552,816
07/10/2014 80.23 80.26 80.18 80.22 475,917
07/09/2014 80.07 80.19 80.05 80.17 380,105
07/08/2014 80.08 80.13 80.0701 80.12 375,737
07/07/2014 80.01 80.08 80.01 80.05 398,296
07/03/2014 80.02 80.08 80 80.08 398,461
07/02/2014 80.18 80.18 80.06 80.07 600,101
07/01/2014 80.22 80.25 80.21 80.24 755,246
06/30/2014 80.36 80.37 80.32 80.37 330,291
06/27/2014 80.3 80.34 80.3 80.34 362,548
06/26/2014 80.26 80.31 80.25 80.3 482,869
06/25/2014 80.29 80.32 80.25 80.27 519,878
06/24/2014 80.28 80.28 80.16 80.19 442,679
06/23/2014 80.2 80.22 80.16 80.19 843,265
06/20/2014 80.19 80.23 80.16 80.2001 511,592
06/19/2014 80.23 80.27 80.17 80.2 672,224
06/18/2014 80.13 80.22 80.09 80.22 774,978
06/17/2014 80.11 80.13 80.0649 80.1 452,281
06/16/2014 80.12 80.17 80.11 80.12 372,141
06/13/2014 80.13 80.21 80.12 80.21 313,749
06/12/2014 80.21 80.25 80.18 80.22 340,352
06/11/2014 80.18 80.21 80.17 80.21 547,756
06/10/2014 80.15 80.19 80.13 80.19 454,209
06/09/2014 80.24 80.24 80.12 80.12 1,047,891
06/06/2014 80.28 80.33 80.24 80.27 346,239
06/05/2014 80.21 80.26 80.181 80.22 376,382
06/04/2014 80.24 80.24 80.14 80.17 359,026
06/03/2014 80.24 80.26 80.15 80.16 351,324
06/02/2014 80.32 80.35 80.25 80.26 486,821
05/30/2014 80.56 80.5699 80.46 80.49 924,487
05/29/2014 80.53 80.6 80.53 80.56 519,387
05/28/2014 80.57 80.58 80.51 80.57 428,786
05/27/2014 80.49 80.52 80.43 80.49 557,909
05/23/2014 80.47 80.51 80.45 80.5 386,015
05/22/2014 80.49 80.49 80.43 80.48 589,319
05/21/2014 80.48 80.5 80.44 80.49 823,598
05/20/2014 80.49 80.52 80.4644 80.5 487,619
05/19/2014 80.49 80.5 80.4582 80.48 435,639
05/16/2014 80.41 80.48 80.38 80.46 886,715
05/15/2014 80.4 80.47 80.36 80.4 841,125
05/14/2014 80.35 80.44 80.31 80.43 458,517
05/13/2014 80.28 80.31 80.23 80.29 333,188
05/12/2014 80.23 80.25 80.1946 80.23 370,256
05/09/2014 80.2 80.25 80.2 80.2 460,687
05/08/2014 80.25 80.29 80.22 80.26 543,993
05/07/2014 80.15 80.23 80.12 80.21 647,064
05/06/2014 80.16 80.17 80.12 80.16 691,723
05/05/2014 80.15 80.15 80.11 80.15 358,641
*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?