Vanguard Ultra-Short Bond ETF Shares (VUSB) Historical Stock Data
49.37 ↑0.05 (0.09%)
As of May 3, 2024, 2:43pm EST.
Historical Data
In the past 30 trading days, VUSB is up 0.01% a day on average. There have been 19 days where Vanguard Ultra-Short Bond ETF Shares closed green and 11 days where VUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 49.37 | 49.38 | ↑$0.01 (0.02%) | 49.37 | 49.38 | 584.60K |
| 2024-04-11 | 49.35 | 49.36 | ↑$0.01 (0.02%) | 49.34 | 49.36 | 760.14K |
| 2024-04-10 | 49.32 | 49.30 | ↓$0.02 (-0.04%) | 49.29 | 49.33 | 676.76K |
| 2024-04-09 | 49.37 | 49.39 | ↑$0.02 (0.04%) | 49.37 | 49.41 | 524.66K |
| 2024-04-08 | 49.36 | 49.36 | ↓$0.01 (-0.01%) | 49.35 | 49.37 | 473.14K |
| 2024-04-05 | 49.37 | 49.36 | ↓$0.02 (-0.03%) | 49.35 | 49.38 | 624.04K |
| 2024-04-04 | 49.39 | 49.40 | ↑$0.01 (0.02%) | 49.37 | 49.40 | 482.75K |
| 2024-04-03 | 49.33 | 49.35 | ↑$0.02 (0.04%) | 49.33 | 49.36 | 643.56K |
| 2024-04-02 | 49.30 | 49.34 | ↑$0.04 (0.07%) | 49.30 | 49.34 | 1.42M |
| 2024-04-01 | 49.34 | 49.30 | ↓$0.04 (-0.08%) | 49.29 | 49.34 | 1.34M |
| 2024-03-28 | 49.55 | 49.55 | ↑$0.00 (0.00%) | 49.54 | 49.57 | 771.01K |
| 2024-03-27 | 49.56 | 49.58 | ↑$0.02 (0.04%) | 49.55 | 49.58 | 578.53K |
| 2024-03-26 | 49.54 | 49.55 | ↑$0.01 (0.01%) | 49.53 | 49.55 | 513.49K |
| 2024-03-25 | 49.53 | 49.53 | ↓$0.01 (-0.01%) | 49.52 | 49.55 | 511.73K |
| 2024-03-22 | 49.52 | 49.54 | ↑$0.02 (0.04%) | 49.52 | 49.55 | 481.13K |
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