Skip to main content
Vanguard Short Duration Tax-Exempt Bond ETF (VSDM)
BATS: VSDM · Real-Time Price · USD
76.37
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

VSDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.3976.4276.3476.3776.37-6,468
Dec 4, 202576.3576.4176.3576.3776.370.03%32,863
Dec 3, 202576.3776.4076.3476.3576.35-0.01%54,640
Dec 2, 202576.3376.3676.3176.3676.36-32,725
Dec 1, 202576.3176.3776.3176.3676.36-0.29%62,059
Nov 28, 202576.5776.6176.5076.5876.380.01%68,525
Nov 26, 202576.5376.5876.5076.5776.370.07%63,883
Nov 25, 202576.5276.5576.5176.5276.320.01%39,199
Nov 24, 202576.6476.6476.4576.5176.310.07%35,397
Nov 21, 202576.5176.5676.4376.4676.26-0.03%29,243
Nov 20, 202576.4976.5376.4776.4876.280.03%34,051
Nov 19, 202576.5176.5576.4676.4676.26-0.05%26,970
Nov 18, 202576.4976.5176.4776.5076.300.03%17,538
Nov 17, 202576.5076.5076.4676.4876.280.02%37,722
Nov 14, 202576.5076.5276.4676.4776.26-0.03%30,006
Nov 13, 202576.5276.5276.4676.4976.29-0.01%44,320
Nov 12, 202576.4476.5276.4476.5076.30-0.01%35,680
Nov 11, 202576.4976.5276.4776.5176.310.10%23,787
Nov 10, 202576.3976.4376.3976.4376.23-36,718
Nov 7, 202576.5476.5476.4176.4376.230.04%40,235
Nov 6, 202576.4176.4576.3976.4076.200.09%23,608
Nov 5, 202576.4276.4776.3376.3376.13-0.12%36,785
Nov 4, 202576.4276.5576.4076.4276.220.07%43,306
Nov 3, 202576.4376.4376.3576.3776.17-0.30%19,606
Oct 31, 202576.5976.6476.5976.6076.200.04%41,759
Oct 30, 202576.5376.5776.5076.5776.17-0.03%10,053
Oct 29, 202576.6276.6876.6076.6076.20-0.01%21,996
Oct 28, 202576.6576.6776.6076.6076.20-0.07%34,668
Oct 27, 202576.6576.6776.6276.6576.250.04%85,940
Oct 24, 202576.6576.8076.6276.6276.22-40,650
Oct 23, 202576.6276.6776.6276.6276.22-0.07%44,523
Oct 22, 202576.7476.7476.6676.6876.280.03%33,526
Oct 21, 202576.6676.6976.6376.6676.260.03%86,758
Oct 20, 202576.7076.7476.6376.6376.23-0.07%42,047
Oct 17, 202576.6676.6976.6476.6876.280.03%40,740
Oct 16, 202576.5876.6676.5876.6676.260.08%39,833
Oct 15, 202576.5476.6176.5376.6076.200.08%244,743
Oct 14, 202576.5776.6476.4876.5376.13-0.10%87,904
Oct 13, 202576.5876.6876.5476.6176.210.16%27,134
Oct 10, 202576.5376.6976.4176.4876.08-0.07%45,099
Oct 9, 202576.5276.5576.4976.5376.13-19,840
Oct 8, 202576.6576.6576.5076.5376.130.09%34,027
Oct 7, 202576.4476.6176.4476.4676.060.03%29,319
Oct 6, 202576.4476.4976.4376.4476.04-51,804
Oct 3, 202576.5776.5776.4476.4476.040.07%25,195
Oct 2, 202576.4876.5676.3976.3975.99-0.14%65,642
Oct 1, 202576.6676.6676.5076.5076.10-0.26%27,485
Sep 30, 202576.6476.7976.6476.7076.100.05%72,493
Sep 29, 202576.6776.7576.5976.6676.060.21%83,224
Sep 26, 202576.7476.7576.4576.5075.90-0.16%36,744
Sep 25, 202576.7676.7676.6076.6276.02-0.18%27,581
Sep 24, 202576.8876.8876.7676.7676.16-0.08%18,644
Sep 23, 202576.9076.9076.8276.8276.22-0.01%13,517
Sep 22, 202576.9076.9076.8376.8376.23-0.01%22,536
Sep 19, 202576.7776.8976.7476.8476.24-0.01%45,105
Sep 18, 202576.9076.9076.8076.8576.250.10%43,169
Sep 17, 202576.8876.9976.7776.7776.17-0.12%50,738
Sep 16, 202576.9276.9376.8076.8676.260.01%43,326
Sep 15, 202576.8876.8876.8276.8576.250.13%75,392
Sep 12, 202576.7176.7976.7176.7576.15-0.01%25,584
Sep 11, 202576.7976.8376.7576.7676.160.13%76,080
Sep 10, 202576.6676.7576.6376.6676.060.12%36,728
Sep 9, 202576.5376.6776.5376.5775.960.03%55,972
Sep 8, 202576.4476.5976.4276.5475.940.22%45,463
Sep 5, 202576.3576.3976.3376.3775.770.17%34,124
Sep 4, 202576.2376.2576.2176.2475.640.11%29,474
Sep 3, 202576.1076.2776.1076.1675.560.01%48,363
Sep 2, 202576.0676.1776.0476.1575.55-0.21%50,637
Aug 29, 202576.2976.3276.2676.3175.510.03%37,979
Aug 28, 202576.2876.3376.2676.2975.49-0.03%71,007
Aug 27, 202576.2676.3976.2676.3175.510.04%31,379
Aug 26, 202576.2776.3276.2776.2875.480.03%59,348
Aug 25, 202576.3476.3476.2576.2675.460.01%22,501
Aug 22, 202576.2276.3276.1676.2575.450.13%15,578
Aug 21, 202576.1776.2376.1576.1575.36-0.03%33,478
Aug 20, 202576.1676.3076.1676.1875.380.02%38,706
Aug 19, 202576.2676.2676.1476.1675.37-0.01%53,487
Aug 18, 202576.2376.2376.1376.1775.38-0.03%84,229
Aug 15, 202576.2576.2576.1576.1975.39-63,786
Aug 14, 202576.2876.2876.1876.1975.39-0.06%23,299
Aug 13, 202576.2276.2576.1876.2475.440.15%43,723
Aug 12, 202576.1576.1576.1176.1275.330.03%41,042
Aug 11, 202576.0776.1476.0576.1075.310.09%43,299
Aug 8, 202576.0476.1876.0176.0375.240.01%30,162
Aug 7, 202576.0376.0776.0276.0275.230.02%31,727
Aug 6, 202576.0276.1375.9576.0175.210.07%17,630
Aug 5, 202575.9876.0075.9575.9575.16-0.01%24,796
Aug 4, 202575.9775.9875.9475.9675.17-0.01%27,040
Aug 1, 202575.9276.0075.9275.9775.180.07%27,494
Jul 31, 202575.9275.9775.9175.9274.940.07%26,133
Jul 30, 202575.9375.9575.8775.8774.89-0.07%16,440
Jul 29, 202575.8575.9575.8475.9374.950.13%22,767
Jul 28, 202575.8375.8675.8075.8374.850.02%27,391
Jul 25, 202575.7675.8175.7675.8174.830.10%101,797
Jul 24, 202575.7575.7675.7075.7474.760.02%35,765
Jul 23, 202575.7975.8175.7075.7274.74-0.05%29,171
Jul 22, 202575.8575.8575.7475.7674.780.01%19,475
Jul 21, 202575.8275.8675.7075.7674.780.07%31,541
Jul 18, 202575.7075.7175.6675.7074.720.03%18,299
Jul 17, 202575.6975.6975.6075.6874.70-0.05%23,330