MetaCap

VUSB Historical Prices

BATS: VUSBVanguardUltrashort BondETFUSD

49.48-0.005 (-0.01%)

Market open · Delayed 15 min · as of Oct 9, 11:55 AM ET

VUSB price history

The price history for Vanguard Ultra-Short Bond (VUSB) on this page begins on April 5, 2021, when the stock closed at $50.07; it most recently closed at $49.48 on October 5, 2026. The highest price in this record is $51.26, reached on April 5, 2021; the latest close is 3.5% below that peak. Across the 4 complete calendar years in the table, VUSB finished higher in 3 and lower in 1. Its best year was 2023 (+0.9%) and its worst was 2022 (-1.9%).

Over roughly 6 years the share price changed -1.2%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, VUSB has lost 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

VUSB returns

1 week

-0.14%

1 month

-0.23%

3 months

-0.31%

6 months

-0.42%

Year to date

-0.72%

1 year

-0.77%

3 years

+0.81%

5 years

-1.18%

VUSB price return, excluding dividends.

VUSB annual returns

Calendar-year price returns
YearYear-end closeReturn
202649.48-0.74%
202549.85+0.44%
202449.63+0.38%
202349.44+0.90%
202249.00-1.90%
2021*49.95-0.23%

VUSB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
49.4449.4849.4349.48+0.08%
49.4449.4649.4349.44+0.04%
49.4149.4349.4049.42+0.01%
49.4449.4549.4049.42+0.01%
49.3749.4149.3749.41-0.28%
49.5549.5749.5449.550.00%
49.5149.5549.5049.55+0.08%
49.5149.5349.5049.51-0.06%
49.5349.5449.5249.54+0.04%
49.5449.5549.5149.52+0.02%
49.5549.5749.5049.51-0.08%
49.5749.5849.5549.55-0.05%
49.5649.5849.5549.58+0.07%
49.5649.5649.5449.54-0.04%
49.5749.5749.5649.56+0.04%
49.5649.5949.5449.540.00%
49.5549.5649.5449.54-0.02%
49.5449.5749.5449.550.00%
49.5649.5849.5549.550.00%
49.5749.5949.5549.55-0.10%
49.6249.6249.6049.60+0.01%
49.6049.6449.6049.60-0.01%
49.6049.6149.6049.60+0.04%
49.6049.6049.5849.58+0.04%
49.5849.5849.5649.56+0.02%
49.5949.5949.5549.55-0.40%
49.7549.7649.7549.75+0.02%
49.7849.7949.7449.74-0.06%
49.7749.7849.7649.77+0.02%
49.7549.7749.7549.760.00%
49.7649.7849.7549.76+0.04%
49.7549.7649.7449.74-0.02%
49.7449.7649.7449.75-0.01%
49.7449.7649.7349.76+0.05%
49.7449.7549.7349.73+0.02%
49.7449.7449.7149.72-0.02%
49.7349.7449.7249.73+0.02%
49.7249.7349.7249.72+0.01%
49.7149.7249.7049.72+0.07%
49.6949.7049.6849.68+0.01%
49.6749.6849.6749.68+0.03%
49.6649.6849.6649.660.00%
49.6749.6849.6649.66+0.04%
49.6449.6549.6249.64-0.04%
49.6649.6749.6549.66+0.01%
49.6349.6749.6349.66+0.09%
49.6249.6349.6149.61-0.30%
49.7649.7749.7549.76+0.02%
49.7649.7749.7549.75+0.02%
49.7149.7449.7049.74+0.05%
49.7049.7249.7049.72+0.03%
49.7049.7149.6849.70+0.02%
49.6849.7149.6849.69+0.03%
49.6749.6849.6649.68-0.01%
49.7049.7149.6849.68-0.04%
49.7049.7249.7049.700.00%
49.7249.7249.6949.70+0.02%
49.7149.7349.6949.690.00%
49.7049.7049.6949.69-0.02%
49.6949.7149.6849.70+0.04%
49.6849.6949.6649.68+0.08%
49.6649.6649.6449.64-0.03%
49.6549.6649.6549.66+0.01%
49.6549.6649.6449.65+0.03%
49.6449.6549.6249.64+0.01%
49.6649.6649.6349.63-0.06%
49.6649.6749.6549.66+0.04%
49.6449.6549.6349.64+0.08%
49.6149.6349.6049.60-0.36%
49.8049.8049.7749.780.00%
49.7849.7949.7749.780.00%
49.7649.7849.7649.78+0.10%
49.7449.7749.7349.73-0.02%
49.7449.7549.7349.74+0.02%
49.7249.7649.7149.73+0.06%
49.6949.7149.6749.700.00%
49.6849.7249.6849.70+0.07%
49.7449.7449.6649.67-0.15%
49.7449.7549.7349.74+0.01%
49.7449.7549.7249.74+0.07%
49.7249.7249.7049.700.00%
49.6849.7149.6749.70+0.07%
49.6749.6849.6649.67+0.01%
49.6649.6849.6649.66+0.06%
49.6549.6649.6249.63+0.02%
49.6649.6649.6149.62-0.10%
49.6849.6849.6749.67+0.02%
49.6549.6749.6549.66-0.02%
49.6649.6749.6649.67+0.01%
49.6549.6749.6349.67-0.32%
49.8149.8349.8049.83+0.05%
49.7949.8149.7949.80+0.01%
49.7949.8049.7749.80+0.03%
49.7849.7949.7749.78+0.08%
49.7749.7749.7349.740.00%
49.7349.7449.7249.740.00%
49.7149.7549.7149.74+0.08%
49.7049.7149.6949.70-0.02%
49.7349.7449.7049.71+0.02%
49.7149.7149.6949.70-0.03%
49.7349.7349.7149.72+0.03%
49.7049.7149.7049.70-0.02%
49.7049.7149.6949.71+0.02%
49.7049.7249.7049.700.00%
49.7149.7249.7049.70+0.06%
49.7049.7149.6749.67-0.06%
49.6849.7049.6849.70+0.06%
49.6649.6749.6549.67+0.08%
49.6649.6649.6249.63-0.04%
49.6649.6749.6549.65-0.32%
49.8249.8349.8149.81+0.04%
49.8349.8349.7949.79-0.07%
49.8249.8349.8149.83+0.01%
49.8349.8449.8249.82-0.02%
49.8049.8349.8049.83+0.06%
49.8049.8149.7849.80+0.02%
49.7949.8049.7849.79+0.02%
49.8049.8149.7849.78-0.06%
49.7949.8149.7949.81+0.01%
49.7849.8149.7749.81+0.10%
49.7549.7749.7549.76+0.01%
49.7349.7549.7349.75+0.04%
49.7149.7449.7149.73+0.04%
49.7049.7249.6949.71+0.02%
49.7149.7249.6949.70+0.01%
49.6949.7149.6749.70+0.01%
49.7049.7249.6849.69+0.06%
49.6449.6649.6349.66+0.04%
49.6649.6749.6349.640.00%
49.6249.6549.6149.64+0.06%
49.6349.6449.6149.61-0.35%
49.7549.7949.7549.79+0.09%
49.7549.7649.7349.74+0.09%
49.6649.7149.6649.70+0.07%
49.7149.7349.6649.66-0.16%
49.7449.7549.7349.74+0.06%
49.7249.7449.7049.71-0.08%
49.7149.7649.6949.75+0.16%
49.7149.7149.6749.67-0.12%
49.6849.7349.6749.73+0.04%
49.7449.7549.7149.71-0.08%
49.7449.7649.7449.75+0.03%
49.7549.7549.7349.74+0.03%
49.7349.7549.7149.720.00%
49.7649.7849.7249.72-0.14%
49.7949.8049.7849.79-0.02%
49.8249.8349.8049.80-0.02%
49.8049.8349.7949.810.00%
49.7949.8349.7949.810.00%
49.8049.8149.7949.810.00%
49.8349.8349.8149.81-0.04%
49.7849.8349.7849.830.00%
49.8549.8549.8249.83-0.36%
50.0150.0250.0050.01+0.02%
49.9950.0049.9850.00+0.02%
49.9849.9949.9749.99+0.02%
49.9849.9949.9749.98-0.04%
49.9850.0049.9750.00+0.06%
49.9649.9849.9649.970.00%
49.9649.9749.9549.97+0.04%
49.9649.9649.9549.950.00%
49.9649.9649.9549.950.00%
49.9549.9549.9449.95+0.04%
49.9249.9449.9149.93+0.02%
49.9049.9349.9049.92-0.04%
49.9449.9549.9349.94+0.06%
49.9049.9249.9049.91+0.04%
49.9149.9149.8949.89-0.02%
49.8849.9049.8649.90+0.09%
49.8649.8649.8449.86+0.01%
49.8449.8549.8349.85+0.02%
49.8649.8649.8349.84-0.38%
50.0050.0350.0050.03+0.07%
49.9950.0049.9950.00+0.03%
49.9849.9949.9749.980.00%
49.9649.9849.9649.980.00%
49.9649.9849.9549.98+0.07%
49.9549.9549.9449.95+0.03%
49.9449.9449.9349.93-0.02%
49.9149.9449.9149.94+0.05%
49.9149.9249.9049.92+0.01%
49.9249.9249.9049.91+0.02%
49.9149.9149.9049.90-0.03%
49.9149.9249.9049.92+0.05%
49.8949.9049.8949.890.00%
49.8949.9049.8849.89+0.02%
49.8849.8949.8749.88+0.02%
49.8849.8849.8749.870.00%
49.8749.8949.8749.87-0.02%
49.8849.8849.8649.88+0.01%
49.8649.8849.8649.88+0.05%
49.8549.8649.8449.85+0.02%
49.8449.8549.8349.840.00%
49.8349.8449.8249.84+0.02%
49.8349.8349.8249.830.00%
49.8149.8349.8049.83+0.11%
49.7849.7849.7749.78+0.02%
49.7649.7749.7549.77-0.02%
49.7649.7849.7649.78+0.02%
49.7549.7749.7549.77+0.03%
49.7649.7649.7549.75-0.34%
49.9249.9349.9149.920.00%
49.9049.9249.8949.92+0.06%
49.9149.9149.8949.89+0.04%
49.8849.8849.8649.87+0.04%
49.8849.8949.8449.85-0.03%
49.8349.8749.8249.87+0.08%
49.8449.8449.8149.83-0.01%
49.8349.8449.8249.83+0.02%
49.8349.8449.8249.82-0.02%
49.8349.8349.8149.83-0.02%
49.8349.8449.8249.84+0.02%
49.8149.8349.8149.83+0.06%
49.8049.8149.7949.80-0.32%
49.9749.9749.9649.96+0.02%
49.9549.9649.9449.950.00%
49.9349.9649.9349.95+0.02%
49.9249.9449.9249.94+0.06%
49.9049.9249.9049.91+0.04%
49.8949.9149.8949.890.00%
49.9049.9049.8849.89+0.01%
49.8949.9049.8849.89+0.03%
49.8749.8849.8649.87+0.04%
49.8749.8749.8549.850.00%
49.8549.8649.8449.85-0.02%
49.8649.8749.8649.860.00%
49.8649.8749.8549.86+0.02%
49.8549.8649.8449.85+0.04%
49.8349.8549.8249.830.00%
49.8149.8349.8149.83+0.06%
49.8149.8149.7949.80-0.02%
49.7949.8149.7849.81+0.05%
49.7849.8049.7849.79-0.35%
49.9549.9649.9449.96+0.02%
49.9549.9649.9449.95-0.01%
50.0050.0049.9549.96-0.07%
49.9949.9949.9749.99+0.01%
49.9850.0049.9749.99+0.01%
49.9749.9949.9749.98+0.04%
49.9649.9749.9649.96-0.01%
49.9749.9749.9549.97-0.01%
49.9649.9749.9649.97+0.04%
49.9549.9649.9449.95+0.02%
49.9549.9549.9449.94-0.01%
49.9149.9549.9049.95+0.03%
49.9249.9449.9149.93+0.05%
49.8949.9149.8949.91+0.01%
49.8749.9049.8749.90+0.03%
49.8849.8949.8749.89+0.06%
49.8549.8649.8549.86-0.01%
49.8549.8649.8549.86-0.01%
49.8549.8749.8549.87—

Related