MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VSDB — Vanguard Short Duration Bond ETF
Cboe BZXVanguard Short Duration Bond ETF
$74.68
+0.12(+0.16%)
- O
- 74.51
- H
- 74.86
- L
- 74.51
- V
- 37.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$74.68
Period Return-0.98%
Period High$77.64
Period Low$74.28
Avg Daily Volume60.0K
Total Trading Days365
VSDB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $74.51 | $74.86 | $74.51 | $74.68 | +$0.12 | +0.16% | 37,716 | $74.65 | $74.51 $74.86 |
| Oct 7, 2026 | $74.45 | $74.63 | $74.45 | $74.56 | $-0.02 | -0.03% | 67,992 | $74.57 | $74.45 $74.63 |
| Oct 6, 2026 | $74.49 | $74.61 | $74.49 | $74.58 | +$0.14 | +0.19% | 40,670 | $74.56 | $74.49 $74.61 |
| Oct 5, 2026 | $74.40 | $74.69 | $74.40 | $74.44 | $-0.03 | -0.04% | 93,736 | $74.49 | $74.40 $74.69 |
| Oct 2, 2026 | $74.63 | $74.77 | $74.41 | $74.47 | +$0.01 | +0.01% | 94,504 | $74.54 | $74.41 $74.77 |
| Oct 1, 2026 | $74.42 | $74.52 | $74.28 | $74.46 | $-0.20 | -0.27% | 114,893 | $74.41 | $74.28 $74.52 |
| Sep 30, 2026 | $74.69 | $74.75 | $74.62 | $74.66 | +$0.02 | +0.03% | 74,282 | $74.68 | $74.62 $74.75 |
| Sep 29, 2026 | $74.66 | $74.67 | $74.57 | $74.64 | +$0.01 | +0.01% | 100,666 | $74.61 | $74.57 $74.67 |
| Sep 28, 2026 | $74.77 | $74.77 | $74.62 | $74.63 | $-0.18 | -0.24% | 99,190 | $74.68 | $74.62 $74.77 |
| Sep 25, 2026 | $74.85 | $74.88 | $74.71 | $74.81 | +$0.07 | +0.09% | 71,054 | $74.78 | $74.71 $74.88 |
| Sep 24, 2026 | $74.87 | $74.88 | $74.74 | $74.74 | $-0.13 | -0.17% | 79,116 | $74.83 | $74.74 $74.88 |
| Sep 23, 2026 | $75.08 | $75.12 | $74.84 | $74.87 | $-0.29 | -0.39% | 75,492 | $74.91 | $74.84 $75.12 |
| Sep 22, 2026 | $75.25 | $75.25 | $75.11 | $75.16 | +$0.01 | +0.01% | 74,102 | $75.16 | $75.11 $75.25 |
| Sep 21, 2026 | $75.11 | $75.19 | $75.11 | $75.16 | +$0.03 | +0.04% | 75,079 | $75.15 | $75.11 $75.19 |
| Sep 18, 2026 | $75.20 | $75.20 | $75.10 | $75.13 | $-0.06 | -0.07% | 49,509 | $75.13 | $75.10 $75.20 |
| Sep 17, 2026 | $75.15 | $75.23 | $75.14 | $75.18 | +$0.07 | +0.09% | 71,277 | $75.20 | $75.14 $75.23 |
| Sep 16, 2026 | $75.12 | $75.26 | $75.07 | $75.11 | $-0.03 | -0.04% | 60,774 | $75.18 | $75.07 $75.26 |
| Sep 15, 2026 | $75.19 | $75.19 | $75.10 | $75.14 | $-0.03 | -0.04% | 54,353 | $75.14 | $75.10 $75.19 |
| Sep 14, 2026 | $75.09 | $75.23 | $75.09 | $75.17 | $-0.05 | -0.07% | 363,903 | $75.16 | $75.09 $75.23 |
| Sep 11, 2026 | $75.32 | $75.84 | $75.19 | $75.22 | $-0.07 | -0.09% | 62,526 | $75.27 | $75.19 $75.84 |
| Sep 10, 2026 | $75.47 | $75.47 | $75.26 | $75.29 | $-0.23 | -0.30% | 61,260 | $75.33 | $75.26 $75.47 |
| Sep 9, 2026 | $75.53 | $75.61 | $75.50 | $75.51 | $-0.12 | -0.16% | 109,818 | $75.52 | $75.50 $75.61 |
| Sep 8, 2026 | $75.56 | $75.64 | $75.55 | $75.63 | +$0.01 | +0.02% | 108,157 | $75.60 | $75.55 $75.64 |
| Sep 4, 2026 | $75.69 | $75.69 | $75.60 | $75.62 | $-0.01 | -0.02% | 47,074 | $75.64 | $75.60 $75.69 |
| Sep 3, 2026 | $75.65 | $75.68 | $75.60 | $75.63 | +$0.07 | +0.09% | 43,188 | $75.66 | $75.60 $75.68 |
| Sep 2, 2026 | $75.59 | $75.76 | $75.51 | $75.57 | +$0.05 | +0.07% | 69,828 | $75.56 | $75.51 $75.76 |
| Sep 1, 2026 | $75.70 | $75.70 | $75.51 | $75.51 | $-0.40 | -0.53% | 65,125 | $75.59 | $75.51 $75.70 |
| Aug 31, 2026 | $75.99 | $75.99 | $75.90 | $75.91 | $-0.03 | -0.03% | 45,610 | $75.93 | $75.90 $75.99 |
| Aug 28, 2026 | $76.08 | $76.10 | $75.92 | $75.94 | $-0.15 | -0.19% | 96,244 | $75.98 | $75.92 $76.10 |
| Aug 27, 2026 | $76.03 | $76.12 | $76.03 | $76.08 | $-0.01 | -0.01% | 50,952 | $76.07 | $76.03 $76.12 |