Vanguard Short-Term Corporate Bond ETF Historical Stock Prices

VCSH 
$80.07
*  
0.09
0.11%
Get VCSH Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading VCSH now
Exchange: NASDAQ

Community Rating:
View:    VCSH Pre-Market
 
 
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  79.97  80.12  79.97  80.07 1,111,949
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
05/02/2014 80.03 80.16 80.02 80.14 338,737
05/01/2014 80.07 80.19 80.0401 80.14 339,152
04/30/2014 80.2 80.21 80.155 80.19 437,509
04/29/2014 80.1 80.13 80.09 80.13 338,245
04/28/2014 80.12 80.14 80.0588 80.11 419,747
04/25/2014 80.15 80.17 80.12 80.13 335,572
04/24/2014 80.1 80.13 80.05 80.12 306,395
04/23/2014 80.14 80.18 80.1 80.1 515,652
04/22/2014 80.09 80.11 80.02 80.08 357,949
04/21/2014 80.1 80.11 80.02 80.02 477,210
04/17/2014 80.12 80.18 80.01 80.09 381,418
04/16/2014 80.19 80.2 80.1 80.12 410,339
04/15/2014 80.17 80.25 80.17 80.17 470,258
04/14/2014 80.2 80.22 80.152 80.2 326,089
04/11/2014 80.28 80.28 80.21 80.23 318,176
04/10/2014 80.19 80.27 80.16 80.26 462,622
04/09/2014 80.04 80.19 80.03 80.17 665,400
04/08/2014 80.04 80.09 80.02 80.09 409,009
04/07/2014 80.05 80.05 80 80.02 472,043
04/04/2014 79.94 79.989 79.9 79.95 417,307
04/03/2014 79.78 79.84 79.7501 79.76 374,770
04/02/2014 79.75 79.81 79.74 79.75 509,139
04/01/2014 79.83 79.87 79.76 79.8 1,148,516
03/31/2014 79.9 79.98 79.87 79.98 478,584
03/28/2014 79.89 79.92 79.86 79.89 497,973
03/27/2014 79.81 79.97 79.81 79.92 550,286
03/26/2014 79.79 79.92 79.7801 79.86 2,493,856
03/25/2014 79.8 79.8299 79.755 79.78 1,884,988
03/24/2014 79.8 79.83 79.76 79.8 501,217
03/21/2014 79.81 79.88 79.79 79.87 585,861
03/20/2014 79.84 79.8599 79.8 79.83 651,028
03/19/2014 80.04 80.06 79.77 79.82 700,838
03/18/2014 80.03 80.07 79.99 80.01 945,959
03/17/2014 80.13 80.13 79.99 80.03 453,091
03/14/2014 80 80.05 79.983 80.01 606,542
03/13/2014 79.97 80.04 79.94 80 3,400,662
03/12/2014 80.02 80.08 80.02 80.05 397,389
03/11/2014 80 80.02 79.95 79.97 486,007
03/10/2014 79.99 80.01 79.94 79.99 756,491
03/07/2014 80 80 79.92 79.96 646,886
03/06/2014 80.04 80.09 80 80.05 797,812
03/05/2014 80.13 80.13 80.04 80.09 628,336
03/04/2014 80.15 80.19 80.1 80.1 530,115
03/03/2014 80.21 80.29 80.19 80.2 492,697
02/28/2014 80.33 80.34 80.221 80.34 546,672
02/27/2014 80.3 80.379 80.28 80.33 624,001
02/26/2014 80.2 80.28 80.19 80.28 522,721
02/25/2014 80.16 80.22 80.14 80.21 567,216
02/24/2014 80.16 80.2 80.13 80.15 525,578
02/21/2014 80.1 80.16 80.05 80.16 560,638
02/20/2014 80.12 80.15 80.11 80.11 497,433
02/19/2014 80.25 80.28 80.18 80.19 422,318
02/18/2014 80.19 80.25 80.12 80.22 581,278
02/14/2014 80.17 80.18 80.12 80.14 743,211
02/13/2014 80.12 80.18 80.11 80.14 486,545
02/12/2014 80.1 80.11 80.03 80.075 650,485
02/11/2014 80.15 80.18 80.04 80.11 845,216
02/10/2014 80.18 80.2 80.15 80.16 471,734
02/07/2014 80.16 80.23 80.12 80.21 388,075
02/06/2014 80.06 80.141 80.024 80.11 773,017
02/05/2014 80.07 80.08 79.98 80.06 675,887
02/04/2014 80.1 80.12 80.06 80.07 682,136
02/03/2014 80.1 80.14 80.0081 80.12 656,973
01/31/2014 80.05 80.16 80.05 80.15 504,737
01/30/2014 80.04 80.08 80.02 80.04 508,289
01/29/2014 80.05 80.05 79.91 80.04 671,690
01/28/2014 79.835 80.05 79.835 80.02 1,274,634
01/27/2014 79.88 79.93 79.82 79.82 456,924
01/24/2014 79.94 80 79.85 79.88 907,004
01/23/2014 79.97 79.99 79.88 79.9 966,458
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?