Skip to main content
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.81
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202649.8049.8149.8049.8149.81-76,301
Mar 4, 202649.8349.8449.8149.8149.81-0.04%131,372
Mar 3, 202649.7849.8349.7849.8349.83-115,483
Mar 2, 202649.8549.8549.8249.8349.83-0.36%3,008,359
Feb 27, 202650.0150.0250.0050.0149.840.02%1,935,996
Feb 26, 202649.9950.0049.9850.0049.830.02%1,148,483
Feb 25, 202649.9849.9949.9749.9949.820.02%1,143,029
Feb 24, 202649.9849.9949.9749.9849.81-0.04%1,365,755
Feb 23, 202649.9850.0049.9750.0049.830.06%1,949,272
Feb 20, 202649.9649.9849.9649.9749.80-3,144,286
Feb 19, 202649.9649.9749.9549.9749.800.04%1,172,928
Feb 18, 202649.9649.9649.9549.9549.78-1,684,864
Feb 17, 202649.9649.9649.9549.9549.78-1,654,434
Feb 13, 202649.9549.9549.9449.9549.780.04%1,818,460
Feb 12, 202649.9249.9449.9149.9349.760.02%1,534,240
Feb 11, 202649.9049.9349.9049.9249.75-0.04%2,239,157
Feb 10, 202649.9449.9549.9349.9449.770.06%1,625,390
Feb 9, 202649.9049.9249.9049.9149.750.04%2,294,644
Feb 6, 202649.9149.9149.8949.8949.73-0.02%1,963,308
Feb 5, 202649.8849.9049.8649.9049.740.09%2,653,029
Feb 4, 202649.8649.8649.8449.8649.690.01%1,442,103
Feb 3, 202649.8449.8549.8349.8549.690.02%2,390,973
Feb 2, 202649.8649.8649.8349.8449.68-0.38%5,355,127
Jan 30, 202650.0050.0350.0050.0349.680.07%2,725,207
Jan 29, 202649.9950.0049.9950.0049.650.03%1,124,538
Jan 28, 202649.9849.9949.9749.9849.63-1,262,449
Jan 27, 202649.9649.9849.9649.9849.63-1,409,494
Jan 26, 202649.9649.9849.9549.9849.630.07%2,904,829
Jan 23, 202649.9549.9549.9449.9549.600.03%1,314,635
Jan 22, 202649.9449.9449.9349.9349.58-0.02%1,650,469
Jan 21, 202649.9149.9449.9149.9449.590.05%1,501,539
Jan 20, 202649.9149.9249.9049.9249.570.01%1,746,744
Jan 16, 202649.9249.9249.9049.9149.560.02%1,669,706
Jan 15, 202649.9149.9149.9049.9049.55-0.03%3,882,676
Jan 14, 202649.9149.9249.9049.9249.570.05%1,863,949
Jan 13, 202649.8949.9049.8949.8949.54-1,687,422
Jan 12, 202649.8949.9049.8849.8949.540.02%3,477,034
Jan 9, 202649.8849.8949.8749.8849.530.02%3,699,595
Jan 8, 202649.8849.8849.8749.8749.52-1,796,740
Jan 7, 202649.8749.8949.8749.8749.52-0.02%2,526,016
Jan 6, 202649.8849.8849.8649.8849.530.01%1,754,075
Jan 5, 202649.8649.8849.8649.8849.530.05%1,675,260
Jan 2, 202649.8549.8649.8449.8549.500.02%1,224,525
Dec 31, 202549.8449.8549.8349.8449.49-1,645,985
Dec 30, 202549.8349.8449.8249.8449.490.02%1,205,987
Dec 29, 202549.8349.8349.8249.8349.48-1,058,835
Dec 26, 202549.8149.8349.8049.8349.480.11%1,133,377
Dec 24, 202549.7849.7849.7749.7849.430.02%1,008,065
Dec 23, 202549.7649.7749.7549.7749.42-0.02%1,222,923
Dec 22, 202549.7649.7849.7649.7849.430.02%1,211,771
Dec 19, 202549.7549.7749.7549.7749.420.03%1,761,675
Dec 18, 202549.7649.7649.7549.7549.41-0.34%1,743,990
Dec 17, 202549.9249.9349.9149.9249.40-1,975,695
Dec 16, 202549.9049.9249.8949.9249.400.06%1,226,252
Dec 15, 202549.9149.9149.8949.8949.370.04%947,226
Dec 12, 202549.8849.8849.8649.8749.350.04%1,987,686
Dec 11, 202549.8849.8949.8449.8549.33-0.03%2,870,028
Dec 10, 202549.8349.8749.8249.8749.340.08%1,197,995
Dec 9, 202549.8449.8449.8149.8349.30-0.01%3,719,877
Dec 8, 202549.8349.8449.8249.8349.310.02%935,846
Dec 5, 202549.8349.8449.8249.8249.30-0.02%1,275,756
Dec 4, 202549.8349.8349.8149.8349.31-0.02%1,272,983
Dec 3, 202549.8349.8449.8249.8449.320.02%1,159,559
Dec 2, 202549.8149.8349.8149.8349.310.06%1,406,194
Dec 1, 202549.8049.8149.7949.8049.28-0.32%1,786,424
Nov 28, 202549.9749.9749.9649.9649.260.02%848,362
Nov 26, 202549.9549.9649.9449.9549.25-924,589
Nov 25, 202549.9349.9649.9349.9549.250.02%1,090,777
Nov 24, 202549.9249.9449.9249.9449.240.06%1,092,883
Nov 21, 202549.9049.9249.9049.9149.210.04%1,409,259
Nov 20, 202549.8949.9149.8949.8949.19-1,483,196
Nov 19, 202549.9049.9049.8849.8949.190.01%1,481,216
Nov 18, 202549.8949.9049.8849.8949.190.03%1,739,659
Nov 17, 202549.8749.8849.8649.8749.170.04%1,189,752
Nov 14, 202549.8749.8749.8549.8549.15-1,296,101
Nov 13, 202549.8549.8649.8449.8549.15-0.02%943,929
Nov 12, 202549.8649.8749.8649.8649.16-789,383
Nov 11, 202549.8649.8749.8549.8649.160.02%643,991
Nov 10, 202549.8549.8649.8449.8549.150.04%1,522,134
Nov 7, 202549.8349.8549.8249.8349.13-2,023,188
Nov 6, 202549.8149.8349.8149.8349.130.06%1,848,908
Nov 5, 202549.8149.8149.7949.8049.10-0.02%2,339,287
Nov 4, 202549.7949.8149.7849.8149.110.05%1,637,264
Nov 3, 202549.7849.8049.7849.7949.09-0.35%1,954,424
Oct 31, 202549.9549.9649.9449.9649.080.02%1,308,935
Oct 30, 202549.9549.9649.9449.9549.07-0.01%1,410,589
Oct 29, 202550.0050.0049.9549.9649.07-0.07%1,170,070
Oct 28, 202549.9949.9949.9749.9949.100.01%1,567,092
Oct 27, 202549.9850.0049.9749.9949.100.01%1,041,825
Oct 24, 202549.9749.9949.9749.9849.090.04%886,473
Oct 23, 202549.9649.9749.9649.9649.08-0.01%1,047,553
Oct 22, 202549.9749.9749.9549.9749.08-0.01%1,040,430
Oct 21, 202549.9649.9749.9649.9749.080.04%861,987
Oct 20, 202549.9549.9649.9449.9549.070.02%1,491,712
Oct 17, 202549.9549.9549.9449.9449.06-0.01%926,222
Oct 16, 202549.9149.9549.9049.9549.060.03%1,451,168
Oct 15, 202549.9249.9449.9149.9349.050.05%1,720,925
Oct 14, 202549.8949.9149.8949.9149.020.01%975,201
Oct 13, 202549.8749.9049.8749.9049.020.03%866,931
Oct 10, 202549.8849.8949.8749.8949.000.06%1,439,520