Vanguard Ultra-Short Bond ETF Shares (VUSB) Historical Stock Data
49.46 ↑0.01 (0.02%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VUSB is up 0.00% a day on average. There have been 16 days where Vanguard Ultra-Short Bond ETF Shares closed green and 14 days where VUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 49.45 | 49.46 | ↑$0.00 (0.01%) | 49.44 | 49.46 | 800.72K |
| 2024-05-23 | 49.48 | 49.45 | ↓$0.03 (-0.07%) | 49.43 | 49.48 | 3.67M |
| 2024-05-22 | 49.46 | 49.45 | ↓$0.01 (-0.02%) | 49.44 | 49.46 | 540.35K |
| 2024-05-21 | 49.45 | 49.46 | ↑$0.01 (0.02%) | 49.45 | 49.47 | 656.06K |
| 2024-05-20 | 49.44 | 49.45 | ↑$0.01 (0.01%) | 49.44 | 49.46 | 791.76K |
| 2024-05-17 | 49.41 | 49.43 | ↑$0.02 (0.04%) | 49.41 | 49.46 | 1.05M |
| 2024-05-16 | 49.44 | 49.43 | ↓$0.01 (-0.02%) | 49.42 | 49.46 | 1.02M |
| 2024-05-15 | 49.44 | 49.46 | ↑$0.02 (0.04%) | 49.44 | 49.46 | 791.99K |
| 2024-05-14 | 49.40 | 49.40 | ↓$0.00 (-0.01%) | 49.39 | 49.41 | 603.19K |
| 2024-05-13 | 49.40 | 49.39 | ↓$0.02 (-0.03%) | 49.38 | 49.40 | 1.10M |
| 2024-05-10 | 49.38 | 49.37 | ↓$0.01 (-0.02%) | 49.36 | 49.38 | 358.49K |
| 2024-05-09 | 49.38 | 49.38 | ↑$0.00 (0.00%) | 49.38 | 49.40 | 651.91K |
| 2024-05-08 | 49.35 | 49.36 | ↑$0.00 (0.01%) | 49.35 | 49.37 | 499.13K |
| 2024-05-07 | 49.38 | 49.37 | ↓$0.01 (-0.02%) | 49.36 | 49.38 | 510.33K |
| 2024-05-06 | 49.37 | 49.36 | ↓$0.02 (-0.03%) | 49.35 | 49.38 | 631.42K |
| 2024-05-03 | 49.36 | 49.37 | ↑$0.01 (0.01%) | 49.33 | 49.38 | 452.06K |
| 2024-05-02 | 49.30 | 49.32 | ↑$0.02 (0.04%) | 49.29 | 49.33 | 750.61K |
| 2024-05-01 | 49.24 | 49.27 | ↑$0.03 (0.06%) | 49.24 | 49.29 | 458.52K |
| 2024-04-30 | 49.46 | 49.44 | ↓$0.02 (-0.04%) | 49.44 | 49.46 | 387.23K |
| 2024-04-29 | 49.44 | 49.46 | ↑$0.02 (0.03%) | 49.44 | 49.48 | 637.16K |
| 2024-04-26 | 49.45 | 49.44 | ↓$0.02 (-0.03%) | 49.43 | 49.45 | 812.67K |
| 2024-04-25 | 49.44 | 49.43 | ↓$0.01 (-0.02%) | 49.41 | 49.44 | 1.05M |
| 2024-04-24 | 49.43 | 49.44 | ↑$0.01 (0.02%) | 49.41 | 49.44 | 0.92M |
| 2024-04-23 | 49.40 | 49.44 | ↑$0.04 (0.07%) | 49.40 | 49.45 | 1.12M |
| 2024-04-22 | 49.40 | 49.40 | ↑$0.00 (0.00%) | 49.39 | 49.40 | 0.99M |
| 2024-04-19 | 49.39 | 49.39 | ↓$0.01 (-0.01%) | 49.38 | 49.39 | 411.39K |
| 2024-04-18 | 49.40 | 49.37 | ↓$0.03 (-0.07%) | 49.36 | 49.40 | 375.95K |
| 2024-04-17 | 49.35 | 49.38 | ↑$0.03 (0.06%) | 49.35 | 49.39 | 462.64K |
| 2024-04-16 | 49.34 | 49.34 | ↓$0.01 (-0.01%) | 49.32 | 49.35 | 495.78K |
| 2024-04-15 | 49.34 | 49.35 | ↑$0.00 (0.01%) | 49.33 | 49.36 | 848.18K |
Create an account or log in to view more rows.
$VUSB Buy the dip.
$VUSB we all speculate but nobody knows what going to happen.
$VUSB due for a spike!
$VUSB I hope I never have to work for anyone again after this
$VUSB the greatest stock of all time
will not bow to the shorts
oh yeah
$VUSB finally a pullback
$VUSB to the moon
$VUSB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$VUSB we back
$VUSB lmao wtf was that