UK markets open in 1 hour 33 minutes
NIKKEI 225
38,644.91 +11.89 (+0.03%) HANG SENG
18,015.31 -320.01 (-1.75%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.60 +7.60 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,945.61 -603.66 (-1.17%)
Vanguard Short-Term Corp Bd Idx Admiral (VSCSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 18 Jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 17 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 14 Jun 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 13 Jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 12 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 11 Jun 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 10 Jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 07 Jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 06 Jun 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 05 Jun 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 04 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 03 Jun 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 31 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 30 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 29 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 28 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 24 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 23 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 22 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 21 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 20 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 17 May 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 16 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 15 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 14 May 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 13 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 10 May 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 09 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 08 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 07 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 06 May 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 03 May 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 02 May 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 01 May 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 30 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 30 Apr 2024 | 0.067 Dividend | |||||
| 29 Apr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.81 | - |
| 26 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | - |
| 25 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | - |
| 24 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.79 | - |
| 23 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.80 | - |
| 22 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.77 | - |
| 19 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.75 | - |
| 18 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.73 | - |
| 17 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | - |
| 16 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.72 | - |
| 15 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | - |
| 12 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.79 | - |
| 11 Apr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.77 | - |
| 10 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.76 | - |
| 09 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 08 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.85 | - |
| 05 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.86 | - |
| 04 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.91 | - |
| 03 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - |
| 02 Apr 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.87 | - |
| 01 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.86 | - |
| 28 Mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | - |
| 27 Mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.99 | - |
| 26 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.97 | - |
| 25 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.97 | - |
| 22 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | - |
| 21 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | - |
| 20 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.95 | - |
| 19 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.91 | - |
| 18 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 15 Mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.87 | - |
| 14 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - |
| 13 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | - |
| 12 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 11 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | - |
| 08 Mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.97 | - |
| 07 Mar 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.94 | - |
| 06 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | - |
| 05 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 04 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 01 Mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - |
| 29 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.84 | - |
| 28 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | - |
| 27 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | - |
| 26 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - |
| 23 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | - |
| 22 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | - |
| 21 Feb 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.90 | - |
| 20 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | - |
| 16 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - |
| 15 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | - |
| 14 Feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.89 | - |
| 13 Feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.84 | - |
| 12 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 09 Feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.92 | - |
| 08 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.93 | - |
| 07 Feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.94 | - |
| 06 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | - |
| 05 Feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.91 | - |
| 02 Feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 20.96 | - |
| 01 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.03 | - |
| 31 Jan 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.01 | - |
| 31 Jan 2024 | 0.063 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.