Skip to main content
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.78
+0.05 (0.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202649.7649.7849.7649.7849.780.10%53,506
Jun 25, 202649.7549.7749.7349.7349.73-0.02%92,155
Jun 24, 202649.7449.7549.7349.7449.740.02%1,027,143
Jun 23, 202649.7249.7649.7149.7349.730.06%1,259,265
Jun 22, 202649.6949.7149.6749.7049.70-1,698,807
Jun 18, 202649.6849.7249.6849.7049.700.07%1,582,145
Jun 17, 202649.7449.7449.6649.6749.67-0.15%1,287,998
Jun 16, 202649.7449.7549.7349.7449.740.01%1,204,056
Jun 15, 202649.7449.7549.7249.7449.740.07%1,413,483
Jun 12, 202649.7249.7249.7049.7049.70-1,209,715
Jun 11, 202649.6849.7149.6749.7049.700.07%1,549,752
Jun 10, 202649.6749.6849.6649.6749.670.01%1,462,054
Jun 9, 202649.6649.6849.6649.6649.660.06%1,762,139
Jun 8, 202649.6549.6649.6249.6349.630.02%1,447,694
Jun 5, 202649.6649.6649.6149.6249.62-0.10%4,637,965
Jun 4, 202649.6849.6849.6749.6749.670.02%1,744,770
Jun 3, 202649.6549.6749.6549.6649.66-0.02%1,496,027
Jun 2, 202649.6649.6749.6649.6749.670.01%1,537,235
Jun 1, 202649.6549.6749.6349.6749.670.02%2,032,501
May 29, 202649.8149.8349.8049.8349.660.05%1,134,554
May 28, 202649.7949.8149.7949.8049.630.01%1,179,680
May 27, 202649.7949.8049.7749.8049.630.03%1,231,618
May 26, 202649.7849.7949.7749.7849.610.08%1,101,539
May 22, 202649.7749.7749.7349.7449.57-1,186,467
May 21, 202649.7349.7449.7249.7449.57-1,622,281
May 20, 202649.7149.7549.7149.7449.570.08%1,456,687
May 19, 202649.7049.7149.6949.7049.53-0.02%1,194,329
May 18, 202649.7349.7449.7049.7149.540.02%8,427,430
May 15, 202649.7149.7149.6949.7049.53-0.03%1,413,077
May 14, 202649.7349.7349.7149.7249.550.03%1,230,375
May 13, 202649.7049.7149.7049.7049.53-0.02%1,483,533
May 12, 202649.7049.7149.6949.7149.540.02%1,251,450
May 11, 202649.7049.7249.7049.7049.53-1,550,315
May 8, 202649.7149.7249.7049.7049.530.06%1,519,699
May 7, 202649.7049.7149.6749.6749.50-0.06%1,497,395
May 6, 202649.6849.7049.6849.7049.530.06%1,166,408
May 5, 202649.6649.6749.6549.6749.500.08%1,696,418
May 4, 202649.6649.6649.6249.6349.46-0.04%2,813,268
May 1, 202649.6649.6749.6549.6549.480.03%1,627,192
Apr 30, 202649.8249.8349.8149.8149.470.04%2,659,242
Apr 29, 202649.8349.8349.7949.7949.45-0.07%1,674,472
Apr 28, 202649.8249.8349.8149.8349.480.01%1,420,608
Apr 27, 202649.8349.8449.8249.8249.48-0.02%1,271,173
Apr 24, 202649.8049.8349.8049.8349.490.06%1,111,812
Apr 23, 202649.8049.8149.7849.8049.460.02%1,161,629
Apr 22, 202649.7949.8049.7849.7949.450.02%2,020,960
Apr 21, 202649.8049.8149.7849.7849.44-0.06%1,221,032
Apr 20, 202649.7949.8149.7949.8149.470.01%967,379
Apr 17, 202649.7849.8149.7749.8149.460.10%1,789,369
Apr 16, 202649.7549.7749.7549.7649.410.01%1,171,873
Apr 15, 202649.7349.7549.7349.7549.410.04%1,887,914
Apr 14, 202649.7149.7449.7149.7349.390.04%1,179,403
Apr 13, 202649.7049.7249.6949.7149.370.02%1,296,185
Apr 10, 202649.7149.7249.6949.7049.360.01%1,268,622
Apr 9, 202649.6949.7149.6749.7049.350.01%1,085,947
Apr 8, 202649.7049.7249.6849.6949.350.06%1,826,503
Apr 7, 202649.6449.6649.6349.6649.320.04%1,451,722
Apr 6, 202649.6649.6749.6349.6449.30-2,652,017
Apr 2, 202649.6249.6549.6149.6449.300.06%1,293,672
Apr 1, 202649.6349.6449.6149.6149.270.01%1,365,397
Mar 31, 202649.7549.7949.7549.7949.260.09%2,339,589
Mar 30, 202649.7549.7649.7349.7449.220.09%1,258,255
Mar 27, 202649.6649.7149.6649.7049.180.07%2,686,586
Mar 26, 202649.7149.7349.6649.6649.14-0.16%1,494,853
Mar 25, 202649.7449.7549.7349.7449.220.06%924,886
Mar 24, 202649.7249.7449.7049.7149.19-0.08%1,781,538
Mar 23, 202649.7149.7649.6949.7549.230.16%2,458,590
Mar 20, 202649.7149.7149.6749.6749.15-0.12%1,542,166
Mar 19, 202649.6849.7349.6749.7349.210.04%1,865,294
Mar 18, 202649.7449.7549.7149.7149.19-0.08%1,300,539
Mar 17, 202649.7449.7649.7449.7549.230.03%1,103,260
Mar 16, 202649.7549.7549.7349.7449.210.03%960,464
Mar 13, 202649.7349.7549.7149.7249.20-2,235,606
Mar 12, 202649.7649.7849.7249.7249.20-0.14%1,946,907
Mar 11, 202649.7949.8049.7849.7949.27-0.02%910,907
Mar 10, 202649.8249.8349.8049.8049.28-0.02%1,356,453
Mar 9, 202649.8049.8349.7949.8149.29-1,291,402
Mar 6, 202649.7949.8349.7949.8149.29-1,802,491
Mar 5, 202649.8049.8149.7949.8149.29-1,593,514
Mar 4, 202649.8349.8349.8149.8149.29-0.04%1,698,422
Mar 3, 202649.7849.8349.7849.8349.31-2,307,784
Mar 2, 202649.8549.8549.8249.8349.31-0.03%3,008,359
Feb 27, 202650.0150.0250.0050.0149.320.02%1,935,996
Feb 26, 202649.9950.0049.9850.0049.310.02%1,148,483
Feb 25, 202649.9849.9949.9749.9949.300.02%1,143,029
Feb 24, 202649.9849.9949.9749.9849.29-0.04%1,365,755
Feb 23, 202649.9850.0049.9750.0049.310.06%1,949,272
Feb 20, 202649.9649.9849.9649.9749.28-3,144,286
Feb 19, 202649.9649.9749.9549.9749.280.04%1,172,928
Feb 18, 202649.9649.9649.9549.9549.26-1,684,864
Feb 17, 202649.9649.9649.9549.9549.26-1,654,434
Feb 13, 202649.9549.9549.9449.9549.260.04%1,818,460
Feb 12, 202649.9249.9449.9149.9349.240.02%1,534,240
Feb 11, 202649.9049.9349.9049.9249.23-0.04%2,239,157
Feb 10, 202649.9449.9549.9349.9449.250.06%1,625,390
Feb 9, 202649.9049.9249.9049.9149.220.04%2,294,644
Feb 6, 202649.9149.9149.8949.8949.21-0.02%1,963,308
Feb 5, 202649.8849.9049.8649.9049.210.09%2,653,029
Feb 4, 202649.8649.8649.8449.8649.170.01%1,442,103
Feb 3, 202649.8449.8549.8349.8549.170.02%2,390,973