Vanguard Short-Term Corporate Bond Index Fund ETF Shares

VCSH
🏛️ usa →
79.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 79.80 79.83 79.78 79.82 6.3M
2025-09-25 79.79 79.80 79.71 79.77 6.3M
2025-09-24 79.95 79.95 79.86 79.87 6.4M
2025-09-23 79.95 79.99 79.93 79.95 6.6M
2025-09-22 80.01 80.03 79.93 79.93 3.1M
2025-09-19 79.95 80.00 79.93 79.99 3.4M
2025-09-18 79.94 79.96 79.86 79.93 9.6M
2025-09-17 80.04 80.14 79.92 79.96 7.0M
2025-09-16 80.06 80.08 80.00 80.04 3.6M
2025-09-15 79.98 80.03 79.98 80.01 2.9M
2025-09-12 79.96 79.98 79.88 79.93 3.6M
2025-09-11 79.94 80.02 79.92 79.95 8.4M
2025-09-10 79.90 79.98 79.88 79.89 9.4M
2025-09-09 79.93 79.96 79.84 79.85 6.9M
2025-09-08 79.98 79.99 79.89 79.90 4.6M
2025-09-05 79.97 80.00 79.87 79.88 2.4M
2025-09-04 79.71 79.77 79.65 79.77 3.6M
2025-09-03 79.57 79.64 79.53 79.62 3.2M
2025-09-02 79.46 79.53 79.42 79.51 5.2M
2025-08-29 79.85 79.87 79.82 79.87 2.0M
2025-08-28 79.84 79.87 79.81 79.83 2.9M
2025-08-27 79.80 79.86 79.76 79.86 9.7M
2025-08-26 79.74 79.80 79.70 79.79 10.2M
2025-08-25 79.73 79.73 79.69 79.69 6.6M
2025-08-22 79.55 79.80 79.54 79.77 3.9M
2025-08-21 79.56 79.58 79.47 79.50 4.9M
2025-08-20 79.63 79.66 79.58 79.62 3.7M
2025-08-19 79.57 79.63 79.57 79.59 3.9M
2025-08-18 79.59 79.62 79.54 79.55 2.8M
2025-08-15 79.61 79.67 79.56 79.58 3.2M
2025-08-14 79.63 79.63 79.53 79.58 4.5M
2025-08-13 79.66 79.68 79.62 79.67 5.5M
2025-08-12 79.46 79.53 79.43 79.53 6.3M
2025-08-11 79.43 79.46 79.39 79.43 3.9M
2025-08-08 79.47 79.47 79.38 79.38 4.6M
2025-08-07 79.52 79.53 79.45 79.46 20.6M
2025-08-06 79.46 79.51 79.40 79.50 15.5M
2025-08-05 79.45 79.50 79.41 79.45 17.7M
2025-08-04 79.46 79.49 79.41 79.49 16.6M
2025-08-01 79.29 79.45 79.26 79.42 8.2M
2025-07-31 79.32 79.37 79.28 79.28 8.8M
2025-07-30 79.35 79.45 79.28 79.31 2.8M
2025-07-29 79.38 79.40 79.29 79.37 5.6M
2025-07-28 79.30 79.33 79.27 79.28 1.4M
2025-07-25 79.28 79.32 79.26 79.32 2.1M
2025-07-24 79.23 79.27 79.19 79.25 2.1M
2025-07-23 79.35 79.36 79.28 79.29 1.9M
2025-07-22 79.32 79.38 79.32 79.37 2.5M
2025-07-21 79.31 79.34 79.28 79.32 2.1M
2025-07-18 79.26 79.26 79.19 79.23 3.9M
2025-07-17 79.12 79.14 79.08 79.12 3.3M
2025-07-16 79.02 79.12 79.01 79.09 3.9M
2025-07-15 79.12 79.12 78.95 78.96 2.6M
2025-07-14 79.05 79.10 79.02 79.05 2.0M
2025-07-11 79.06 79.08 79.02 79.05 1.6M
2025-07-10 79.09 79.15 79.07 79.12 7.3M
2025-07-09 79.03 79.12 79.02 79.12 6.3M
2025-07-08 79.04 79.05 78.96 78.97 3.3M
2025-07-07 79.11 79.13 79.01 79.02 3.8M
2025-07-03 79.15 79.15 79.07 79.10 3.3M
2025-07-02 79.20 79.21 79.12 79.16 5.5M
2025-07-01 79.21 79.21 79.10 79.14 5.5M
2025-06-30 79.45 79.51 79.43 79.50 3.9M
2025-06-27 79.34 79.46 79.34 79.40 2.7M
2025-06-26 79.36 79.42 79.32 79.42 3.8M
2025-06-25 79.25 79.30 79.22 79.27 2.9M
2025-06-24 79.19 79.32 79.17 79.31 3.6M
2025-06-23 79.10 79.22 79.06 79.17 3.2M
2025-06-20 78.88 79.06 78.88 79.04 1.9M
2025-06-18 78.94 79.04 78.90 78.94 5.1M
2025-06-17 78.85 78.92 78.85 78.91 2.6M
2025-06-16 78.86 78.94 78.85 78.87 1.7M
2025-06-13 78.91 78.91 78.80 78.84 2.8M
2025-06-12 78.94 78.97 78.92 78.97 2.7M
2025-06-11 78.83 78.86 78.79 78.86 2.9M
2025-06-10 78.79 78.79 78.68 78.71 3.4M
2025-06-09 78.61 78.71 78.61 78.67 11.5M
2025-06-06 78.66 78.68 78.58 78.59 2.3M
2025-06-05 78.88 78.91 78.75 78.77 3.1M
2025-06-04 78.87 78.92 78.81 78.91 3.3M
2025-06-03 78.75 78.81 78.70 78.73 5.4M
2025-06-02 78.75 78.77 78.67 78.75 6.9M
2025-05-30 78.93 79.09 78.93 79.09 3.1M
2025-05-29 78.92 78.98 78.91 78.96 4.0M
2025-05-28 78.84 78.92 78.79 78.84 4.2M
2025-05-27 78.87 78.94 78.82 78.91 3.0M
2025-05-23 78.83 78.85 78.73 78.78 1.8M
2025-05-22 78.66 78.76 78.62 78.74 4.7M
2025-05-21 78.71 78.76 78.60 78.62 5.1M
2025-05-20 78.78 78.85 78.75 78.83 3.2M
2025-05-19 78.61 78.84 78.61 78.83 2.2M
2025-05-16 78.80 78.89 78.71 78.75 3.1M
2025-05-15 78.56 78.73 78.56 78.72 3.8M
2025-05-14 78.59 78.63 78.46 78.46 3.9M
2025-05-13 78.61 78.66 78.51 78.61 4.2M
2025-05-12 78.60 78.60 78.48 78.54 4.0M
2025-05-09 78.61 78.74 78.60 78.61 2.2M
2025-05-08 78.80 78.88 78.56 78.58 4.5M
2025-05-07 78.78 78.79 78.68 78.76 2.9M
2025-05-06 78.72 78.73 78.62 78.72 5.5M
2025-05-05 78.64 78.70 78.54 78.66 6.0M
2025-05-02 78.76 78.76 78.55 78.62 6.2M
2025-05-01 78.97 79.06 78.70 78.75 4.9M
2025-04-30 79.18 79.19 79.09 79.18 4.1M
2025-04-29 79.08 79.16 79.04 79.14 2.7M
2025-04-28 78.91 79.10 78.91 79.08 4.4M
2025-04-25 78.91 78.96 78.80 78.94 4.7M
2025-04-24 78.53 78.80 78.52 78.80 3.7M
2025-04-23 78.70 78.76 78.46 78.48 5.9M
2025-04-22 78.52 78.60 78.47 78.49 2.2M
2025-04-21 78.61 78.68 78.49 78.49 3.5M
2025-04-17 78.50 78.63 78.50 78.63 2.8M
2025-04-16 78.46 78.54 78.37 78.53 5.4M
2025-04-15 78.29 78.43 78.28 78.34 4.5M
2025-04-14 77.94 78.30 77.94 78.25 8.1M
2025-04-11 78.01 78.01 77.58 77.94 5.0M
2025-04-10 78.18 78.38 78.02 78.08 7.5M
2025-04-09 77.75 78.54 77.71 78.54 10.1M
2025-04-08 78.33 78.44 78.09 78.13 11.2M
2025-04-07 78.70 78.74 78.22 78.29 9.9M
2025-04-04 79.06 79.13 78.70 78.83 5.4M
2025-04-03 78.99 79.03 78.88 78.96 12.2M
2025-04-02 78.79 78.80 78.67 78.73 2.8M
2025-04-01 78.71 78.79 78.68 78.73 4.4M
2025-03-31 79.06 79.06 78.89 78.94 7.0M
2025-03-28 78.84 78.96 78.80 78.94 6.0M
2025-03-27 78.73 78.80 78.71 78.76 14.4M
2025-03-26 78.76 78.77 78.70 78.74 1.4M
2025-03-25 78.73 78.82 78.72 78.78 6.0M
2025-03-24 78.90 78.90 78.69 78.71 2.1M
2025-03-21 78.86 78.90 78.80 78.83 3.3M
2025-03-20 78.90 78.90 78.78 78.78 3.9M
2025-03-19 78.52 78.81 78.51 78.78 5.8M
2025-03-18 78.60 78.63 78.50 78.59 2.9M
2025-03-17 78.52 78.60 78.49 78.51 4.2M
2025-03-14 78.57 78.58 78.43 78.49 3.5M
2025-03-13 78.41 78.54 78.37 78.52 6.7M
2025-03-12 78.54 78.57 78.43 78.45 8.7M
2025-03-11 78.69 78.73 78.55 78.57 5.8M
2025-03-10 78.79 78.79 78.64 78.69 2.3M
2025-03-07 78.77 78.77 78.53 78.58 5.5M
2025-03-06 78.63 78.68 78.55 78.61 6.3M
2025-03-05 78.84 78.84 78.61 78.61 4.7M
2025-03-04 78.75 78.84 78.68 78.73 8.7M
2025-03-03 78.61 78.71 78.57 78.70 7.9M
2025-02-28 78.86 78.90 78.79 78.88 7.3M
2025-02-27 78.79 78.79 78.70 78.77 2.0M
2025-02-26 78.74 78.81 78.67 78.78 2.7M
2025-02-25 78.59 78.76 78.59 78.74 3.2M
2025-02-24 78.50 78.62 78.49 78.59 2.5M
2025-02-21 78.45 78.57 78.42 78.51 3.6M
2025-02-20 78.35 78.42 78.35 78.40 2.5M
2025-02-19 78.29 78.37 78.29 78.37 11.2M
2025-02-18 78.39 78.39 78.30 78.31 2.0M
2025-02-14 78.29 78.44 78.29 78.37 4.4M
2025-02-13 78.26 78.26 78.12 78.23 2.4M
2025-02-12 78.07 78.11 78.02 78.06 2.1M
2025-02-11 78.18 78.19 78.14 78.18 1.5M
2025-02-10 78.18 78.26 78.18 78.22 1.6M
2025-02-07 78.26 78.29 78.15 78.17 1.7M
2025-02-06 78.34 78.34 78.25 78.27 1.8M
2025-02-05 78.33 78.36 78.28 78.32 2.7M
2025-02-04 78.11 78.24 78.11 78.23 3.2M
2025-02-03 78.10 78.22 78.07 78.13 3.3M
2025-01-31 78.47 78.52 78.40 78.47 3.6M
2025-01-30 78.42 78.50 78.42 78.46 7.4M
2025-01-29 78.47 78.47 78.32 78.41 12.6M
2025-01-28 78.37 78.45 78.36 78.45 2.3M
2025-01-27 78.37 78.44 78.35 78.44 2.7M
2025-01-24 78.23 78.30 78.19 78.26 1.8M
2025-01-23 78.11 78.19 78.10 78.19 3.6M
2025-01-22 78.25 78.25 78.13 78.14 8.3M
2025-01-21 78.19 78.22 78.15 78.21 2.7M
2025-01-17 78.19 78.19 78.12 78.13 4.8M
2025-01-16 78.00 78.18 78.00 78.15 4.5M
2025-01-15 78.04 78.09 78.00 78.07 2.3M
2025-01-14 77.74 77.79 77.74 77.78 4.3M
2025-01-13 77.73 77.76 77.69 77.70 2.8M
2025-01-10 77.94 77.94 77.73 77.79 2.7M
2025-01-08 77.93 78.02 77.93 77.98 9.2M
2025-01-07 77.97 78.00 77.87 77.94 3.6M
2025-01-06 78.00 78.03 77.95 77.99 4.3M
2025-01-03 78.03 78.10 77.97 77.99 1.9M
2025-01-02 78.02 78.11 77.97 78.03 2.6M