Skip to main content
Vanguard Ultra-Short Bond ETF (VUSB)
BATS: VUSB · Real-Time Price · USD
49.83
+0.01 (0.01%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VUSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.8249.8349.8149.8349.830.01%1,407,456
Apr 27, 202649.8349.8449.8249.8249.82-0.02%1,271,173
Apr 24, 202649.8049.8349.8049.8349.830.06%1,111,812
Apr 23, 202649.8049.8149.7849.8049.800.02%1,161,629
Apr 22, 202649.7949.8049.7849.7949.790.02%2,020,960
Apr 21, 202649.8049.8149.7849.7849.78-0.06%1,221,032
Apr 20, 202649.7949.8149.7949.8149.810.01%967,379
Apr 17, 202649.7849.8149.7749.8149.810.10%1,789,369
Apr 16, 202649.7549.7749.7549.7649.760.01%1,171,873
Apr 15, 202649.7349.7549.7349.7549.750.04%1,887,914
Apr 14, 202649.7149.7449.7149.7349.730.04%1,179,403
Apr 13, 202649.7049.7249.6949.7149.710.02%1,296,185
Apr 10, 202649.7149.7249.6949.7049.700.01%1,268,622
Apr 9, 202649.6949.7149.6749.7049.700.01%1,085,947
Apr 8, 202649.7049.7249.6849.6949.690.06%1,826,503
Apr 7, 202649.6449.6649.6349.6649.660.04%1,451,722
Apr 6, 202649.6649.6749.6349.6449.64-2,652,017
Apr 2, 202649.6249.6549.6149.6449.640.06%1,293,672
Apr 1, 202649.6349.6449.6149.6149.61-0.35%1,365,397
Mar 31, 202649.7549.7949.7549.7949.610.09%2,339,589
Mar 30, 202649.7549.7649.7349.7449.560.09%1,258,255
Mar 27, 202649.6649.7149.6649.7049.520.07%2,686,586
Mar 26, 202649.7149.7349.6649.6649.48-0.16%1,494,853
Mar 25, 202649.7449.7549.7349.7449.560.06%924,886
Mar 24, 202649.7249.7449.7049.7149.53-0.08%1,781,538
Mar 23, 202649.7149.7649.6949.7549.570.16%2,458,590
Mar 20, 202649.7149.7149.6749.6749.49-0.12%1,542,166
Mar 19, 202649.6849.7349.6749.7349.550.04%1,865,294
Mar 18, 202649.7449.7549.7149.7149.53-0.08%1,300,539
Mar 17, 202649.7449.7649.7449.7549.570.03%1,103,260
Mar 16, 202649.7549.7549.7349.7449.560.03%960,464
Mar 13, 202649.7349.7549.7149.7249.54-2,235,606
Mar 12, 202649.7649.7849.7249.7249.54-0.14%1,946,907
Mar 11, 202649.7949.8049.7849.7949.61-0.02%910,907
Mar 10, 202649.8249.8349.8049.8049.62-0.02%1,356,453
Mar 9, 202649.8049.8349.7949.8149.63-1,291,402
Mar 6, 202649.7949.8349.7949.8149.63-1,802,491
Mar 5, 202649.8049.8149.7949.8149.63-1,593,514
Mar 4, 202649.8349.8349.8149.8149.63-0.04%1,698,422
Mar 3, 202649.7849.8349.7849.8349.65-2,307,784
Mar 2, 202649.8549.8549.8249.8349.65-0.36%3,008,359
Feb 27, 202650.0150.0250.0050.0149.670.02%1,935,996
Feb 26, 202649.9950.0049.9850.0049.660.02%1,148,483
Feb 25, 202649.9849.9949.9749.9949.650.02%1,143,029
Feb 24, 202649.9849.9949.9749.9849.64-0.04%1,365,755
Feb 23, 202649.9850.0049.9750.0049.660.06%1,949,272
Feb 20, 202649.9649.9849.9649.9749.63-3,144,286
Feb 19, 202649.9649.9749.9549.9749.630.04%1,172,928
Feb 18, 202649.9649.9649.9549.9549.61-1,684,864
Feb 17, 202649.9649.9649.9549.9549.61-1,654,434
Feb 13, 202649.9549.9549.9449.9549.610.04%1,818,460
Feb 12, 202649.9249.9449.9149.9349.590.02%1,534,240
Feb 11, 202649.9049.9349.9049.9249.58-0.04%2,239,157
Feb 10, 202649.9449.9549.9349.9449.600.06%1,625,390
Feb 9, 202649.9049.9249.9049.9149.570.04%2,294,644
Feb 6, 202649.9149.9149.8949.8949.55-0.02%1,963,308
Feb 5, 202649.8849.9049.8649.9049.560.09%2,653,029
Feb 4, 202649.8649.8649.8449.8649.510.01%1,442,103
Feb 3, 202649.8449.8549.8349.8549.510.02%2,390,973
Feb 2, 202649.8649.8649.8349.8449.50-0.38%5,355,127
Jan 30, 202650.0050.0350.0050.0349.510.07%2,725,207
Jan 29, 202649.9950.0049.9950.0049.470.03%1,124,538
Jan 28, 202649.9849.9949.9749.9849.46-1,262,449
Jan 27, 202649.9649.9849.9649.9849.46-1,409,494
Jan 26, 202649.9649.9849.9549.9849.460.07%2,904,829
Jan 23, 202649.9549.9549.9449.9549.420.03%1,314,635
Jan 22, 202649.9449.9449.9349.9349.41-0.02%1,650,469
Jan 21, 202649.9149.9449.9149.9449.420.05%1,501,539
Jan 20, 202649.9149.9249.9049.9249.390.01%1,746,744
Jan 16, 202649.9249.9249.9049.9149.390.02%1,669,706
Jan 15, 202649.9149.9149.9049.9049.38-0.03%3,882,676
Jan 14, 202649.9149.9249.9049.9249.390.05%1,863,949
Jan 13, 202649.8949.9049.8949.8949.37-1,687,422
Jan 12, 202649.8949.9049.8849.8949.370.02%3,477,034
Jan 9, 202649.8849.8949.8749.8849.360.02%3,699,595
Jan 8, 202649.8849.8849.8749.8749.35-1,796,740
Jan 7, 202649.8749.8949.8749.8749.35-0.02%2,526,016
Jan 6, 202649.8849.8849.8649.8849.360.01%1,754,075
Jan 5, 202649.8649.8849.8649.8849.350.05%1,675,260
Jan 2, 202649.8549.8649.8449.8549.330.02%1,224,525
Dec 31, 202549.8449.8549.8349.8449.32-1,645,985
Dec 30, 202549.8349.8449.8249.8449.320.02%1,205,987
Dec 29, 202549.8349.8349.8249.8349.31-1,058,835
Dec 26, 202549.8149.8349.8049.8349.310.11%1,133,377
Dec 24, 202549.7849.7849.7749.7849.250.02%1,008,065
Dec 23, 202549.7649.7749.7549.7749.24-0.02%1,222,923
Dec 22, 202549.7649.7849.7649.7849.260.02%1,211,771
Dec 19, 202549.7549.7749.7549.7749.240.03%1,761,675
Dec 18, 202549.7649.7649.7549.7549.23-0.34%1,743,990
Dec 17, 202549.9249.9349.9149.9249.22-1,975,695
Dec 16, 202549.9049.9249.8949.9249.220.06%1,226,252
Dec 15, 202549.9149.9149.8949.8949.190.04%947,226
Dec 12, 202549.8849.8849.8649.8749.170.04%1,987,686
Dec 11, 202549.8849.8949.8449.8549.15-0.03%2,870,028
Dec 10, 202549.8349.8749.8249.8749.170.08%1,197,995
Dec 9, 202549.8449.8449.8149.8349.13-0.01%3,719,877
Dec 8, 202549.8349.8449.8249.8349.130.02%935,846
Dec 5, 202549.8349.8449.8249.8249.12-0.02%1,275,756
Dec 4, 202549.8349.8349.8149.8349.13-0.02%1,272,983
Dec 3, 202549.8349.8449.8249.8449.140.02%1,159,559