Skip to main content
Vanguard Short Duration Bond ETF (VSDB)
BATS: VSDB · Real-Time Price · USD
76.54
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

VSDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.5776.5976.5476.5476.54-2,160
Dec 4, 202576.5876.6676.5476.5476.54-0.09%33,644
Dec 3, 202576.6576.6976.5976.6176.610.04%32,230
Dec 2, 202576.5076.6076.4976.5876.580.12%25,943
Dec 1, 202576.8176.8176.4376.4976.49-0.47%24,459
Nov 28, 202576.9276.9576.8376.8576.580.04%17,139
Nov 26, 202576.8176.9176.8176.8276.550.03%17,780
Nov 25, 202576.7576.8376.7176.8076.530.07%11,185
Nov 24, 202576.6876.7776.6776.7576.480.07%14,426
Nov 21, 202576.6076.7676.6076.7076.430.14%33,312
Nov 20, 202576.6676.6676.5776.5976.320.13%21,743
Nov 19, 202576.5876.5876.4976.4976.22-0.01%13,372
Nov 18, 202576.5376.5676.4876.5076.230.08%14,462
Nov 17, 202576.5276.5376.4476.4476.17-0.04%12,196
Nov 14, 202576.5576.5576.4776.4776.200.01%19,045
Nov 13, 202576.5776.5776.4676.4676.19-0.12%43,551
Nov 12, 202576.5476.6576.5476.5576.28-0.10%8,363
Nov 11, 202576.7176.7176.5976.6376.360.10%17,265
Nov 10, 202576.5676.5676.5376.5576.280.07%8,287
Nov 7, 202576.4676.5676.4676.5076.230.05%19,821
Nov 6, 202576.4476.5076.4376.4776.200.15%35,734
Nov 5, 202576.5076.5076.3576.3576.08-0.11%62,161
Nov 4, 202576.4276.4976.3876.4376.160.07%25,342
Nov 3, 202576.5076.5076.3876.3876.11-0.42%15,304
Oct 31, 202576.7676.7976.7076.7076.160.01%14,262
Oct 30, 202577.0077.0076.6576.6976.15-0.07%20,321
Oct 29, 202576.9776.9776.7476.7476.20-0.17%15,815
Oct 28, 202576.9276.9476.8576.8776.330.01%11,511
Oct 27, 202576.8876.9376.8576.8676.32-0.02%13,523
Oct 24, 202576.9376.9376.8176.8876.340.09%20,708
Oct 23, 202576.8376.8576.7976.8176.27-0.04%8,809
Oct 22, 202576.8976.8976.8376.8476.30-0.01%3,124
Oct 21, 202576.8976.8976.8476.8476.300.08%20,159
Oct 20, 202576.7176.8476.7176.7876.24-17,205
Oct 17, 202576.7776.7976.7376.7876.24-0.02%11,518
Oct 16, 202576.7176.8176.7076.8076.260.10%9,008
Oct 15, 202576.6876.8076.6876.7276.180.07%24,123
Oct 14, 202576.5876.6876.5476.6776.130.15%7,224
Oct 13, 202576.5176.5876.4976.5576.020.10%8,203
Oct 10, 202576.4976.5276.4676.4875.940.01%6,588
Oct 9, 202576.4676.5076.4376.4775.94-0.03%11,890
Oct 8, 202576.5576.5876.4876.5075.96-0.06%10,310
Oct 7, 202576.4876.5976.4876.5476.010.01%14,303
Oct 6, 202576.5076.5576.4776.5376.000.02%10,698
Oct 3, 202576.4976.5876.4876.5175.98-0.05%15,690
Oct 2, 202576.6076.6076.5076.5576.020.05%11,098
Oct 1, 202576.5376.5376.4576.5275.98-0.16%11,684
Sep 30, 202576.7376.7376.6476.6475.85-11,370
Sep 29, 202576.6076.6876.6076.6475.850.07%16,344
Sep 26, 202576.5676.6176.5676.5975.800.03%10,249
Sep 25, 202576.6576.6576.5176.5775.77-0.12%21,753
Sep 24, 202576.7576.7576.6276.6675.86-0.05%18,202
Sep 23, 202576.7776.7776.6676.6975.900.03%15,822
Sep 22, 202576.6576.7176.6576.6775.880.01%10,009
Sep 19, 202576.6176.6976.6176.6775.87-0.01%10,467
Sep 18, 202576.6476.7176.5176.6875.88-0.04%21,509
Sep 17, 202576.7576.9376.6876.7175.91-0.11%12,615
Sep 16, 202576.8076.9676.7576.7976.000.05%20,325
Sep 15, 202576.6476.7576.6476.7575.960.14%22,187
Sep 12, 202576.6276.6876.5976.6475.85-0.03%30,548
Sep 11, 202576.7576.7576.6576.6675.870.03%200,326
Sep 10, 202576.5576.7076.5576.6475.850.07%5,601
Sep 9, 202576.6376.6476.5176.5975.79-0.07%21,171
Sep 8, 202576.5076.7476.5076.6475.850.08%36,624
Sep 5, 202576.5576.6576.5576.5875.790.14%20,894
Sep 4, 202576.6476.6476.3976.4775.680.13%21,282
Sep 3, 202576.2976.4176.2976.3775.580.14%4,717
Sep 2, 202576.3076.3576.2276.2675.47-0.45%30,917
Aug 29, 202576.5776.6276.5776.6175.540.05%7,158
Aug 28, 202576.5776.6076.5376.5775.500.02%15,202
Aug 27, 202576.5476.5876.4976.5575.480.07%20,736
Aug 26, 202576.4576.5176.4576.4975.430.15%9,438
Aug 25, 202576.4976.4976.3776.3875.32-0.11%20,861
Aug 22, 202576.3776.4776.3776.4675.400.33%6,210
Aug 21, 202576.2076.2776.1876.2175.15-0.09%4,413
Aug 20, 202576.2976.3676.2876.2875.22-0.01%12,520
Aug 19, 202576.2376.3276.2376.2975.230.05%13,673
Aug 18, 202576.3776.3776.2376.2675.20-0.04%32,110
Aug 15, 202576.3176.3276.2676.2975.23-0.02%20,621
Aug 14, 202576.3776.3776.2776.3075.24-0.06%9,783
Aug 13, 202576.3576.3776.3176.3575.290.18%5,229
Aug 12, 202576.2176.2176.1476.2175.150.07%16,697
Aug 11, 202576.1976.2076.1176.1675.100.04%21,419
Aug 8, 202576.1876.2076.1176.1375.07-0.05%23,435
Aug 7, 202576.2576.2576.1676.1775.11-0.03%29,269
Aug 6, 202576.1576.5476.0476.1975.130.04%24,336
Aug 5, 202576.2076.2276.1476.1675.10-0.03%14,426
Aug 4, 202576.1876.2076.1176.1875.120.24%20,579
Aug 1, 202575.9176.0175.9176.0074.940.01%9,146
Jul 31, 202576.0276.0776.0076.0074.67-0.02%8,153
Jul 30, 202576.0876.0876.0176.0174.69-0.06%6,296
Jul 29, 202575.9676.0975.9676.0674.740.12%18,303
Jul 28, 202576.0576.0575.9575.9774.640.01%13,110
Jul 25, 202575.9775.9875.9175.9674.640.05%3,441
Jul 24, 202575.9575.9675.9075.9274.60-0.10%10,641
Jul 23, 202576.0676.0775.9676.0074.67-0.05%30,609
Jul 22, 202576.0176.0976.0176.0374.710.05%22,111
Jul 21, 202575.9976.0075.9576.0074.670.11%11,692
Jul 18, 202575.9275.9475.8775.9174.590.14%17,029
Jul 17, 202575.8575.8675.7875.8174.490.08%17,457