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%
VSDM — Vanguard Short Duration Tax-Exempt Bond ETF
Cboe BZXVanguard Short Duration Tax-Exempt Bond ETF
$74.36
+0.08(+0.11%)
- O
- 74.31
- H
- 74.43
- L
- 74.16
- V
- 610.2K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$74.36
Period Return-0.53%
Period High$77.64
Period Low$73.95
Avg Daily Volume99.9K
Total Trading Days365
VSDM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $74.31 | $74.43 | $74.16 | $74.36 | +$0.08 | +0.11% | 610,195 | $74.29 | $74.16 $74.43 |
| Oct 7, 2026 | $74.25 | $74.33 | $74.16 | $74.28 | $-0.09 | -0.11% | 525,540 | $74.26 | $74.16 $74.33 |
| Oct 6, 2026 | $74.40 | $74.41 | $74.29 | $74.37 | $-0.02 | -0.02% | 1,079,563 | $74.38 | $74.29 $74.41 |
| Oct 5, 2026 | $74.44 | $74.45 | $74.30 | $74.38 | $-0.06 | -0.08% | 480,713 | $74.36 | $74.30 $74.45 |
| Oct 2, 2026 | $74.76 | $74.76 | $74.40 | $74.44 | $-0.01 | -0.01% | 601,587 | $74.52 | $74.40 $74.76 |
| Oct 1, 2026 | $74.40 | $74.61 | $74.34 | $74.45 | +$0.07 | +0.09% | 858,490 | $74.51 | $74.34 $74.61 |
| Sep 30, 2026 | $74.15 | $74.46 | $74.14 | $74.38 | +$0.40 | +0.53% | 550,062 | $74.35 | $74.14 $74.46 |
| Sep 29, 2026 | $74.02 | $74.09 | $73.95 | $73.99 | $-0.11 | -0.14% | 376,456 | $74.01 | $73.95 $74.09 |
| Sep 28, 2026 | $74.26 | $74.28 | $74.01 | $74.09 | $-0.28 | -0.38% | 390,438 | $74.08 | $74.01 $74.28 |
| Sep 25, 2026 | $74.54 | $74.57 | $74.25 | $74.37 | $-0.17 | -0.23% | 539,596 | $74.36 | $74.25 $74.57 |
| Sep 24, 2026 | $74.80 | $74.81 | $74.52 | $74.54 | $-0.26 | -0.35% | 513,622 | $74.58 | $74.52 $74.81 |
| Sep 23, 2026 | $75.13 | $75.13 | $74.72 | $74.80 | $-0.32 | -0.42% | 301,502 | $74.86 | $74.72 $75.13 |
| Sep 22, 2026 | $75.20 | $75.21 | $75.09 | $75.12 | $-0.12 | -0.15% | 1,121,041 | $75.13 | $75.09 $75.21 |
| Sep 21, 2026 | $75.27 | $75.36 | $75.16 | $75.23 | +$0.01 | +0.01% | 200,266 | $75.22 | $75.16 $75.36 |
| Sep 18, 2026 | $75.34 | $75.34 | $75.18 | $75.22 | $-0.12 | -0.16% | 237,240 | $75.23 | $75.18 $75.34 |
| Sep 17, 2026 | $75.43 | $75.43 | $75.32 | $75.34 | +$0.06 | +0.07% | 174,187 | $75.35 | $75.32 $75.43 |
| Sep 16, 2026 | $75.29 | $75.37 | $75.26 | $75.29 | $-0.01 | -0.01% | 227,501 | $75.30 | $75.26 $75.37 |
| Sep 15, 2026 | $75.39 | $75.39 | $75.28 | $75.30 | $-0.08 | -0.11% | 172,866 | $75.34 | $75.28 $75.39 |
| Sep 14, 2026 | $75.36 | $75.41 | $75.33 | $75.38 | $-0.01 | -0.01% | 269,785 | $75.37 | $75.33 $75.41 |
| Sep 11, 2026 | $75.34 | $75.47 | $75.32 | $75.38 | +$0.06 | +0.08% | 222,998 | $75.39 | $75.32 $75.47 |
| Sep 10, 2026 | $75.51 | $75.51 | $75.32 | $75.32 | $-0.31 | -0.40% | 330,893 | $75.40 | $75.32 $75.51 |
| Sep 9, 2026 | $75.82 | $75.82 | $75.63 | $75.63 | $-0.18 | -0.23% | 127,506 | $75.70 | $75.63 $75.82 |
| Sep 8, 2026 | $75.81 | $75.85 | $75.74 | $75.80 | $-0.04 | -0.05% | 174,287 | $75.81 | $75.74 $75.85 |
| Sep 4, 2026 | $75.82 | $75.86 | $75.79 | $75.84 | +$0.02 | +0.02% | 269,173 | $75.83 | $75.79 $75.86 |
| Sep 3, 2026 | $75.90 | $75.90 | $75.79 | $75.82 | +$0.00 | +0.00% | 260,804 | $75.83 | $75.79 $75.90 |
| Sep 2, 2026 | $75.89 | $75.89 | $75.78 | $75.82 | +$0.01 | +0.01% | 225,827 | $75.82 | $75.78 $75.89 |
| Sep 1, 2026 | $75.91 | $75.93 | $75.77 | $75.82 | $-0.35 | -0.45% | 202,057 | $75.84 | $75.77 $75.93 |
| Aug 31, 2026 | $76.08 | $76.18 | $76.05 | $76.16 | +$0.00 | +0.00% | 210,463 | $76.11 | $76.05 $76.18 |
| Aug 28, 2026 | $76.23 | $76.24 | $76.15 | $76.16 | $-0.05 | -0.07% | 277,373 | $76.17 | $76.15 $76.24 |
| Aug 27, 2026 | $76.26 | $76.26 | $76.21 | $76.21 | $-0.02 | -0.03% | 169,841 | $76.24 | $76.21 $76.26 |