Skip to main content
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.82
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.8349.8349.8249.8249.82-0.02%25,891
Dec 4, 202549.8349.8349.8249.8349.83-0.02%36,320
Dec 3, 202549.8349.8449.8249.8449.840.02%1,159,559
Dec 2, 202549.8149.8349.8149.8349.830.06%1,406,194
Dec 1, 202549.8049.8149.7949.8049.80-0.32%1,786,424
Nov 28, 202549.9749.9749.9649.9649.780.02%848,362
Nov 26, 202549.9549.9649.9449.9549.77-924,589
Nov 25, 202549.9349.9649.9349.9549.770.02%1,090,777
Nov 24, 202549.9249.9449.9249.9449.760.06%1,092,883
Nov 21, 202549.9049.9249.9049.9149.730.04%1,409,259
Nov 20, 202549.8949.9149.8949.8949.71-1,483,196
Nov 19, 202549.9049.9049.8849.8949.710.01%1,481,216
Nov 18, 202549.8949.9049.8849.8949.700.03%1,739,659
Nov 17, 202549.8749.8849.8649.8749.690.04%1,189,752
Nov 14, 202549.8749.8749.8549.8549.67-1,296,101
Nov 13, 202549.8549.8649.8449.8549.67-0.02%943,929
Nov 12, 202549.8649.8749.8649.8649.68-789,383
Nov 11, 202549.8649.8749.8549.8649.680.02%643,991
Nov 10, 202549.8549.8649.8449.8549.670.04%1,522,134
Nov 7, 202549.8349.8549.8249.8349.65-2,023,188
Nov 6, 202549.8149.8349.8149.8349.650.06%1,848,908
Nov 5, 202549.8149.8149.7949.8049.62-0.02%2,339,287
Nov 4, 202549.7949.8149.7849.8149.630.05%1,637,264
Nov 3, 202549.7849.8049.7849.7949.61-0.35%1,954,424
Oct 31, 202549.9549.9649.9449.9649.590.02%1,308,935
Oct 30, 202549.9549.9649.9449.9549.58-0.01%1,410,589
Oct 29, 202550.0050.0049.9549.9649.59-0.07%1,170,070
Oct 28, 202549.9949.9949.9749.9949.620.01%1,567,092
Oct 27, 202549.9850.0049.9749.9949.620.01%1,041,825
Oct 24, 202549.9749.9949.9749.9849.610.04%886,473
Oct 23, 202549.9649.9749.9649.9649.59-0.01%1,047,553
Oct 22, 202549.9749.9749.9549.9749.60-0.01%1,040,430
Oct 21, 202549.9649.9749.9649.9749.600.04%861,987
Oct 20, 202549.9549.9649.9449.9549.580.02%1,491,712
Oct 17, 202549.9549.9549.9449.9449.57-0.01%926,222
Oct 16, 202549.9149.9549.9049.9549.580.03%1,451,168
Oct 15, 202549.9249.9449.9149.9349.560.05%1,720,925
Oct 14, 202549.8949.9149.8949.9149.540.01%975,201
Oct 13, 202549.8749.9049.8749.9049.530.03%866,931
Oct 10, 202549.8849.8949.8749.8949.520.06%1,439,520
Oct 9, 202549.8549.8649.8549.8649.49-0.01%752,884
Oct 8, 202549.8549.8649.8549.8649.49-0.01%939,999
Oct 7, 202549.8549.8749.8549.8749.500.03%989,190
Oct 6, 202549.8549.8649.8449.8549.480.01%954,190
Oct 3, 202549.8649.8649.8449.8549.480.01%1,011,539
Oct 2, 202549.8349.8449.8249.8449.470.03%1,045,764
Oct 1, 202549.8449.8449.8249.8349.46-0.34%1,964,724
Sep 30, 202549.9950.0049.9850.0049.440.06%904,793
Sep 29, 202549.9649.9849.9549.9749.410.03%904,695
Sep 26, 202549.9549.9549.9449.9549.400.03%1,265,363
Sep 25, 202549.9449.9449.9349.9449.38-0.01%751,870
Sep 24, 202549.9449.9549.9449.9449.39-0.02%797,614
Sep 23, 202549.9549.9649.9449.9549.400.01%1,058,811
Sep 22, 202549.9649.9649.9449.9549.39-959,511
Sep 19, 202549.9649.9649.9449.9549.390.03%668,331
Sep 18, 202549.9249.9449.9249.9349.38-1,108,676
Sep 17, 202549.9349.9549.9349.9349.38-866,938
Sep 16, 202549.9249.9449.9249.9349.380.03%1,007,376
Sep 15, 202549.9249.9249.9149.9249.360.05%865,827
Sep 12, 202549.8949.9049.8849.8949.340.04%859,845
Sep 11, 202549.8849.8849.8749.8749.32-0.01%1,195,787
Sep 10, 202549.8649.8849.8649.8849.320.03%980,537
Sep 9, 202549.8849.8849.8549.8649.31-0.04%1,234,366
Sep 8, 202549.8749.8849.8749.8849.330.04%1,044,808
Sep 5, 202549.8649.8749.8549.8649.310.11%836,971
Sep 4, 202549.8149.8149.7949.8149.250.04%982,756
Sep 3, 202549.7749.7949.7749.7949.230.05%1,074,706
Sep 2, 202549.7649.7849.7549.7649.21-0.38%2,309,735
Aug 29, 202549.9349.9549.9249.9549.210.05%994,199
Aug 28, 202549.9249.9349.9149.9349.180.02%648,966
Aug 27, 202549.9149.9249.9149.9249.170.01%1,191,480
Aug 26, 202549.9149.9249.9049.9149.170.02%787,180
Aug 25, 202549.9149.9149.8949.9049.160.02%762,956
Aug 22, 202549.8649.9149.8649.8949.150.08%889,366
Aug 21, 202549.8649.8649.8449.8549.11-0.02%1,082,578
Aug 20, 202549.8649.8749.8549.8649.12-702,795
Aug 19, 202549.8449.8749.8449.8649.120.02%1,150,148
Aug 18, 202549.8449.8549.8449.8549.110.02%902,453
Aug 15, 202549.8349.8549.8349.8449.100.04%859,617
Aug 14, 202549.8349.8349.8249.8249.08-0.02%970,516
Aug 13, 202549.8449.8549.8349.8349.090.02%1,103,055
Aug 12, 202549.7949.8249.7949.8249.080.06%918,500
Aug 11, 202549.7949.8049.7849.7949.050.02%1,005,651
Aug 8, 202549.7949.7949.7749.7849.040.02%780,727
Aug 7, 202549.7749.7849.7749.7749.030.01%934,978
Aug 6, 202549.7549.7749.7549.7749.030.01%924,932
Aug 5, 202549.7649.7749.7549.7649.02-952,208
Aug 4, 202549.7549.7649.7449.7649.020.06%1,077,686
Aug 1, 202549.7349.7349.7149.7348.99-0.20%1,599,321
Jul 31, 202549.8449.8549.8349.8348.900.01%1,068,673
Jul 30, 202549.8449.8649.8149.8348.90-0.03%715,903
Jul 29, 202549.8349.8449.8349.8448.910.02%596,033
Jul 28, 202549.8349.8349.8249.8348.900.02%609,491
Jul 25, 202549.8049.8249.8049.8248.890.06%733,330
Jul 24, 202549.8049.8049.7949.7948.86-0.02%830,130
Jul 23, 202549.8149.8149.7949.8048.87-0.02%812,739
Jul 22, 202549.8149.8149.8049.8148.880.02%808,521
Jul 21, 202549.7949.8149.7949.8048.870.02%1,586,624
Jul 18, 202549.7949.7949.7849.7948.860.08%1,073,436
Jul 17, 202549.7549.7549.7449.7548.82-871,996