Vanguard Short-Term Corporate Bond Index Fund ETF Shares (VCSH) — Historique des cours
Au 2026-08-18 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-18 | 78.57 | 78.64 | 78.55 | 78.62 | +0.03% | 2,416,029 |
| 2026-08-17 | 78.62 | 78.66 | 78.60 | 78.60 | -0.05% | 2,975,100 |
| 2026-08-14 | 78.73 | 78.74 | 78.64 | 78.64 | -0.08% | 3,483,000 |
| 2026-08-13 | 78.71 | 78.77 | 78.68 | 78.70 | +0.15% | 2,873,300 |
| 2026-08-12 | 78.61 | 78.63 | 78.56 | 78.58 | +0.08% | 4,229,600 |
| 2026-08-11 | 78.53 | 78.56 | 78.50 | 78.52 | +0.04% | 3,814,000 |
| 2026-08-10 | 78.54 | 78.57 | 78.47 | 78.49 | -0.15% | 2,842,300 |
| 2026-08-07 | 78.66 | 78.66 | 78.57 | 78.61 | +0.17% | 3,677,900 |
| 2026-08-06 | 78.52 | 78.54 | 78.46 | 78.48 | -0.14% | 3,110,200 |
| 2026-08-05 | 78.57 | 78.62 | 78.55 | 78.59 | +0.00% | 4,573,200 |
| 2026-08-04 | 78.52 | 78.59 | 78.48 | 78.59 | +0.22% | 2,366,000 |
| 2026-08-03 | 78.38 | 78.42 | 78.38 | 78.42 | -0.25% | 3,683,400 |
| 2026-07-31 | 78.67 | 78.69 | 78.56 | 78.62 | -0.06% | 5,565,700 |
| 2026-07-30 | 78.68 | 78.71 | 78.65 | 78.67 | +0.08% | 8,681,900 |
| 2026-07-29 | 78.57 | 78.69 | 78.49 | 78.61 | -0.01% | 2,410,800 |
| 2026-07-28 | 78.57 | 78.65 | 78.55 | 78.62 | +0.15% | 1,934,700 |
| 2026-07-27 | 78.51 | 78.54 | 78.49 | 78.50 | +0.04% | 4,696,700 |
| 2026-07-24 | 78.46 | 78.52 | 78.43 | 78.47 | +0.08% | 3,876,700 |
| 2026-07-23 | 78.39 | 78.44 | 78.36 | 78.41 | -0.13% | 3,971,700 |
| 2026-07-22 | 78.55 | 78.58 | 78.50 | 78.51 | -0.10% | 1,879,500 |
| 2026-07-21 | 78.63 | 78.64 | 78.57 | 78.59 | -0.06% | 3,169,200 |
| 2026-07-20 | 78.73 | 78.74 | 78.63 | 78.64 | -0.10% | 2,678,500 |
| 2026-07-17 | 78.78 | 78.82 | 78.71 | 78.72 | +0.01% | 3,118,300 |
| 2026-07-16 | 78.68 | 78.75 | 78.68 | 78.71 | -0.03% | 2,372,400 |
| 2026-07-15 | 78.65 | 78.78 | 78.65 | 78.73 | +0.17% | 3,264,400 |
| 2026-07-14 | 78.59 | 78.65 | 78.52 | 78.60 | +0.19% | 2,069,700 |
| 2026-07-13 | 78.59 | 78.60 | 78.45 | 78.45 | -0.20% | 5,064,200 |
| 2026-07-10 | 78.69 | 78.75 | 78.59 | 78.61 | -0.10% | 4,248,800 |
| 2026-07-09 | 78.67 | 78.74 | 78.63 | 78.69 | +0.10% | 2,515,900 |
| 2026-07-08 | 78.64 | 78.65 | 78.54 | 78.61 | -0.08% | 2,849,100 |
| 2026-07-07 | 78.77 | 78.84 | 78.65 | 78.67 | -0.23% | 5,278,300 |
| 2026-07-06 | 78.83 | 78.85 | 78.74 | 78.85 | +0.08% | 5,362,400 |
| 2026-07-02 | 78.82 | 78.83 | 78.76 | 78.79 | +0.13% | 2,904,100 |
| 2026-07-01 | 78.68 | 78.74 | 78.66 | 78.69 | -0.43% | 5,271,500 |
| 2026-06-30 | 79.09 | 79.12 | 79.02 | 79.03 | -0.14% | 8,982,500 |
| 2026-06-29 | 79.10 | 79.14 | 79.06 | 79.14 | +0.03% | 5,716,100 |
| 2026-06-26 | 79.04 | 79.13 | 79.04 | 79.12 | +0.11% | 5,484,300 |
| 2026-06-25 | 79.05 | 79.07 | 79.00 | 79.03 | +0.06% | 2,841,300 |
| 2026-06-24 | 78.89 | 79.00 | 78.89 | 78.98 | +0.16% | 6,668,200 |
| 2026-06-23 | 78.80 | 78.90 | 78.80 | 78.85 | +0.10% | 6,871,900 |
| 2026-06-22 | 78.77 | 78.80 | 78.72 | 78.77 | -0.10% | 2,038,700 |
| 2026-06-18 | 78.90 | 78.92 | 78.83 | 78.85 | +0.18% | 2,548,400 |
| 2026-06-17 | 78.97 | 79.01 | 78.71 | 78.71 | -0.37% | 3,823,500 |
| 2026-06-16 | 78.96 | 79.03 | 78.95 | 79.00 | +0.05% | 7,231,600 |
| 2026-06-15 | 79.01 | 79.07 | 78.95 | 78.96 | +0.06% | 6,155,400 |
| 2026-06-12 | 78.93 | 78.94 | 78.84 | 78.91 | -0.03% | 9,946,300 |
| 2026-06-11 | 78.74 | 78.95 | 78.69 | 78.93 | +0.29% | 3,100,000 |
| 2026-06-10 | 78.75 | 78.78 | 78.69 | 78.70 | -0.03% | 3,195,900 |
| 2026-06-09 | 78.72 | 78.75 | 78.65 | 78.72 | +0.11% | 3,065,600 |
| 2026-06-08 | 78.68 | 78.76 | 78.62 | 78.63 | +0.03% | 3,754,100 |
| 2026-06-05 | 78.70 | 78.72 | 78.60 | 78.61 | -0.29% | 3,122,800 |
| 2026-06-04 | 78.87 | 78.94 | 78.82 | 78.84 | +0.06% | 6,348,900 |
| 2026-06-03 | 78.78 | 78.79 | 78.73 | 78.79 | -0.08% | 3,382,000 |
| 2026-06-02 | 78.87 | 78.89 | 78.82 | 78.85 | -0.01% | 2,651,700 |
| 2026-06-01 | 78.80 | 78.99 | 78.71 | 78.86 | -0.42% | 7,175,000 |
| 2026-05-29 | 79.18 | 79.24 | 79.16 | 79.19 | +0.08% | 12,944,000 |
| 2026-05-28 | 79.09 | 79.18 | 79.04 | 79.13 | +0.08% | 2,882,200 |
| 2026-05-27 | 79.06 | 79.09 | 79.03 | 79.07 | +0.04% | 1,781,100 |
| 2026-05-26 | 79.00 | 79.06 | 78.97 | 79.04 | +0.22% | 2,665,100 |
| 2026-05-22 | 79.00 | 79.00 | 78.83 | 78.87 | -0.04% | 2,476,400 |
| 2026-05-21 | 78.80 | 78.91 | 78.74 | 78.90 | +0.03% | 4,069,600 |
| 2026-05-20 | 78.70 | 78.93 | 78.68 | 78.88 | +0.28% | 3,534,900 |
| 2026-05-19 | 78.71 | 78.74 | 78.61 | 78.66 | -0.14% | 5,245,300 |
| 2026-05-18 | 78.84 | 78.90 | 78.74 | 78.77 | -0.03% | 4,162,700 |
| 2026-05-15 | 78.85 | 78.87 | 78.78 | 78.79 | -0.23% | 2,257,600 |
| 2026-05-14 | 79.06 | 79.08 | 78.95 | 78.97 | -0.06% | 2,807,700 |
| 2026-05-13 | 79.01 | 79.03 | 78.91 | 79.02 | +0.06% | 6,036,000 |
| 2026-05-12 | 78.98 | 78.99 | 78.93 | 78.97 | -0.14% | 2,154,000 |
| 2026-05-11 | 79.10 | 79.15 | 79.05 | 79.08 | -0.06% | 3,320,500 |
| 2026-05-08 | 79.15 | 79.18 | 79.10 | 79.13 | +0.13% | 2,938,500 |
| 2026-05-07 | 79.19 | 79.25 | 79.01 | 79.03 | -0.10% | 6,399,200 |
| 2026-05-06 | 79.10 | 79.16 | 79.09 | 79.11 | +0.19% | 4,316,600 |
| 2026-05-05 | 78.99 | 79.02 | 78.95 | 78.96 | +0.04% | 5,180,200 |
| 2026-05-04 | 78.98 | 78.98 | 78.81 | 78.93 | -0.06% | 7,659,300 |
| 2026-05-01 | 79.01 | 79.12 | 78.97 | 78.98 | -0.37% | 3,135,400 |
| 2026-04-30 | 79.27 | 79.36 | 79.23 | 79.27 | +0.13% | 4,333,500 |
| 2026-04-29 | 79.28 | 79.28 | 79.14 | 79.17 | -0.24% | 8,390,400 |
| 2026-04-28 | 79.30 | 79.36 | 79.27 | 79.36 | -0.03% | 3,914,600 |
| 2026-04-27 | 79.44 | 79.45 | 79.35 | 79.38 | -0.10% | 3,304,000 |
| 2026-04-24 | 79.36 | 79.47 | 79.33 | 79.46 | +0.15% | 3,701,400 |
| 2026-04-23 | 79.45 | 79.45 | 79.28 | 79.34 | -0.10% | 2,830,200 |
| 2026-04-22 | 79.45 | 79.47 | 79.40 | 79.42 | +0.06% | 2,732,100 |
| 2026-04-21 | 79.46 | 79.48 | 79.37 | 79.37 | -0.16% | 3,238,800 |
| 2026-04-20 | 79.52 | 79.53 | 79.47 | 79.50 | -0.03% | 6,170,200 |
| 2026-04-17 | 79.58 | 79.58 | 79.48 | 79.52 | +0.25% | 3,374,800 |
| 2026-04-16 | 79.40 | 79.43 | 79.31 | 79.32 | -0.10% | 5,408,500 |
| 2026-04-15 | 79.41 | 79.41 | 79.36 | 79.40 | -0.01% | 3,395,800 |
| 2026-04-14 | 79.30 | 79.43 | 79.30 | 79.41 | +0.11% | 3,176,500 |
| 2026-04-13 | 79.20 | 79.33 | 79.20 | 79.32 | +0.15% | 2,027,400 |
| 2026-04-10 | 79.26 | 79.30 | 79.19 | 79.20 | -0.10% | 4,625,400 |
| 2026-04-09 | 79.24 | 79.35 | 79.18 | 79.28 | +0.05% | 7,872,100 |
| 2026-04-08 | 79.32 | 79.36 | 79.19 | 79.24 | +0.14% | 3,755,900 |
| 2026-04-07 | 79.00 | 79.14 | 78.91 | 79.13 | +0.13% | 4,098,300 |
| 2026-04-06 | 79.03 | 79.09 | 78.99 | 79.03 | -0.09% | 4,545,000 |
| 2026-04-02 | 78.96 | 79.15 | 78.94 | 79.10 | +0.08% | 3,624,900 |
| 2026-04-01 | 78.96 | 79.06 | 78.96 | 79.04 | -0.29% | 5,233,700 |
| 2026-03-31 | 79.20 | 79.31 | 79.18 | 79.27 | +0.29% | 10,437,600 |
| 2026-03-30 | 79.07 | 79.14 | 79.03 | 79.04 | +0.19% | 6,191,800 |
| 2026-03-27 | 78.79 | 78.92 | 78.76 | 78.89 | +0.10% | 5,607,000 |
| 2026-03-26 | 78.98 | 79.05 | 78.80 | 78.81 | -0.34% | 4,914,200 |
| 2026-03-25 | 79.14 | 79.16 | 79.06 | 79.08 | +0.11% | 7,569,300 |
| 2026-03-24 | 78.95 | 79.11 | 78.93 | 78.99 | -0.15% | 5,158,000 |
| 2026-03-23 | 78.97 | 79.20 | 78.95 | 79.11 | +0.25% | 5,703,300 |
| 2026-03-20 | 79.07 | 79.08 | 78.90 | 78.91 | -0.40% | 10,483,700 |
| 2026-03-19 | 78.97 | 79.27 | 78.91 | 79.23 | +0.11% | 6,575,000 |
| 2026-03-18 | 79.28 | 79.32 | 79.12 | 79.14 | -0.25% | 7,046,200 |
| 2026-03-17 | 79.28 | 79.35 | 79.28 | 79.34 | +0.19% | 6,375,600 |
| 2026-03-16 | 79.24 | 79.30 | 79.15 | 79.19 | +0.14% | 11,045,500 |
| 2026-03-13 | 79.26 | 79.29 | 79.05 | 79.08 | -0.10% | 6,309,900 |
| 2026-03-12 | 79.38 | 79.39 | 79.10 | 79.16 | -0.37% | 14,562,900 |
| 2026-03-11 | 79.54 | 79.55 | 79.42 | 79.45 | -0.20% | 7,064,300 |
| 2026-03-10 | 79.67 | 79.73 | 79.60 | 79.61 | -0.10% | 4,713,100 |
| 2026-03-09 | 79.53 | 79.70 | 79.51 | 79.69 | +0.11% | 6,801,500 |
| 2026-03-06 | 79.59 | 79.71 | 79.53 | 79.60 | -0.08% | 6,814,600 |
| 2026-03-05 | 79.67 | 79.67 | 79.58 | 79.66 | -0.11% | 4,816,700 |
| 2026-03-04 | 79.82 | 79.84 | 79.73 | 79.75 | +0.00% | 4,116,800 |
| 2026-03-03 | 79.57 | 79.81 | 79.57 | 79.75 | -0.05% | 6,398,400 |
| 2026-03-02 | 79.90 | 79.90 | 79.75 | 79.79 | -0.51% | 4,425,200 |
| 2026-02-27 | 80.21 | 80.26 | 80.20 | 80.20 | +0.04% | 4,896,700 |
| 2026-02-26 | 80.13 | 80.17 | 80.11 | 80.17 | +0.05% | 2,899,000 |
| 2026-02-25 | 80.13 | 80.15 | 80.11 | 80.13 | -0.02% | 4,817,900 |
| 2026-02-24 | 80.13 | 80.16 | 80.10 | 80.15 | -0.05% | 3,009,000 |
| 2026-02-23 | 80.10 | 80.20 | 80.09 | 80.19 | +0.12% | 6,387,300 |
| 2026-02-20 | 80.07 | 80.12 | 80.05 | 80.09 | +0.00% | 5,424,900 |
| 2026-02-19 | 80.04 | 80.09 | 80.03 | 80.09 | +0.04% | 3,819,900 |
| 2026-02-18 | 80.07 | 80.09 | 80.04 | 80.06 | -0.04% | 6,666,500 |
| 2026-02-17 | 80.03 | 80.09 | 80.03 | 80.09 | -0.01% | 6,414,200 |
| 2026-02-13 | 80.08 | 80.10 | 80.05 | 80.10 | +0.16% | 5,347,700 |
| 2026-02-12 | 79.89 | 79.98 | 79.89 | 79.97 | +0.11% | 5,010,800 |
| 2026-02-11 | 79.87 | 79.91 | 79.84 | 79.88 | -0.08% | 5,214,100 |
| 2026-02-10 | 79.97 | 79.98 | 79.93 | 79.94 | +0.08% | 4,819,200 |
| 2026-02-09 | 79.88 | 79.91 | 79.86 | 79.88 | +0.01% | 4,212,000 |
| 2026-02-06 | 79.90 | 79.90 | 79.81 | 79.87 | -0.01% | 5,135,300 |
| 2026-02-05 | 79.79 | 79.88 | 79.76 | 79.88 | +0.21% | 5,161,900 |
| 2026-02-04 | 79.67 | 79.71 | 79.64 | 79.71 | +0.04% | 5,579,500 |
| 2026-02-03 | 79.68 | 79.69 | 79.65 | 79.68 | -0.01% | 6,264,700 |
| 2026-02-02 | 79.74 | 79.79 | 79.67 | 79.69 | -0.45% | 7,016,300 |
| 2026-01-30 | 79.98 | 80.05 | 79.98 | 80.05 | +0.09% | 11,307,100 |
| 2026-01-29 | 79.94 | 80.01 | 79.92 | 79.98 | +0.08% | 8,949,200 |
| 2026-01-28 | 79.95 | 79.95 | 79.89 | 79.92 | +0.00% | 2,873,500 |
| 2026-01-27 | 79.90 | 79.95 | 79.89 | 79.92 | +0.05% | 6,895,700 |
| 2026-01-26 | 79.88 | 79.91 | 79.86 | 79.88 | +0.04% | 5,875,500 |
| 2026-01-23 | 79.82 | 79.87 | 79.80 | 79.85 | +0.05% | 2,243,200 |
| 2026-01-22 | 79.81 | 79.83 | 79.78 | 79.81 | -0.01% | 8,737,700 |
| 2026-01-21 | 79.78 | 79.83 | 79.76 | 79.82 | +0.09% | 5,259,300 |
| 2026-01-20 | 79.77 | 79.77 | 79.71 | 79.75 | -0.01% | 6,365,000 |
| 2026-01-16 | 79.81 | 79.83 | 79.74 | 79.76 | -0.05% | 5,667,300 |
| 2026-01-15 | 79.83 | 79.86 | 79.79 | 79.80 | -0.06% | 6,668,400 |
| 2026-01-14 | 79.84 | 79.90 | 79.84 | 79.85 | +0.04% | 6,699,400 |
| 2026-01-13 | 79.80 | 79.84 | 79.77 | 79.82 | +0.10% | 10,395,300 |
| 2026-01-12 | 79.74 | 79.77 | 79.72 | 79.74 | -0.03% | 5,223,300 |
| 2026-01-09 | 79.79 | 79.81 | 79.74 | 79.76 | -0.03% | 3,859,900 |
| 2026-01-08 | 79.80 | 79.81 | 79.76 | 79.78 | -0.04% | 3,259,000 |
| 2026-01-07 | 79.86 | 79.87 | 79.80 | 79.81 | -0.04% | 4,663,900 |
| 2026-01-06 | 79.82 | 79.84 | 79.77 | 79.84 | +0.00% | 4,392,700 |
| 2026-01-05 | 79.82 | 79.84 | 79.78 | 79.84 | +0.10% | 4,545,300 |
| 2026-01-02 | 79.79 | 79.80 | 79.72 | 79.76 | +0.04% | 4,118,400 |
| 2025-12-31 | 79.78 | 79.80 | 79.73 | 79.73 | -0.10% | 3,579,800 |
| 2025-12-30 | 79.77 | 79.82 | 79.74 | 79.81 | +0.03% | 3,326,300 |
| 2025-12-29 | 79.73 | 79.80 | 79.73 | 79.79 | +0.08% | 2,615,000 |
| 2025-12-26 | 79.70 | 79.75 | 79.68 | 79.73 | +0.11% | 2,148,700 |
| 2025-12-24 | 79.61 | 79.66 | 79.58 | 79.64 | +0.11% | 4,409,200 |
| 2025-12-23 | 79.51 | 79.57 | 79.48 | 79.55 | -0.03% | 4,285,700 |
| 2025-12-22 | 79.59 | 79.61 | 79.54 | 79.57 | -0.01% | 8,392,500 |
| 2025-12-19 | 79.62 | 79.64 | 79.58 | 79.58 | -0.06% | 7,666,100 |
| 2025-12-18 | 79.65 | 79.65 | 79.58 | 79.63 | -0.25% | 4,456,500 |
| 2025-12-17 | 79.80 | 79.84 | 79.79 | 79.83 | +0.00% | 5,785,400 |
| 2025-12-16 | 79.76 | 79.85 | 79.75 | 79.83 | +0.09% | 2,778,400 |
| 2025-12-15 | 79.80 | 79.82 | 79.73 | 79.76 | +0.08% | 5,933,500 |
| 2025-12-12 | 79.75 | 79.75 | 79.70 | 79.70 | -0.09% | 4,886,700 |
| 2025-12-11 | 79.82 | 79.84 | 79.74 | 79.77 | +0.03% | 5,105,500 |
| 2025-12-10 | 79.58 | 79.76 | 79.56 | 79.75 | +0.21% | 5,780,300 |
| 2025-12-09 | 79.68 | 79.68 | 79.57 | 79.58 | -0.09% | 3,510,500 |
| 2025-12-08 | 79.68 | 79.70 | 79.60 | 79.65 | -0.06% | 3,834,700 |
| 2025-12-05 | 79.77 | 79.77 | 79.67 | 79.70 | -0.03% | 4,212,300 |
| 2025-12-04 | 79.77 | 79.78 | 79.71 | 79.72 | -0.09% | 3,919,000 |
| 2025-12-03 | 79.78 | 79.80 | 79.74 | 79.79 | +0.09% | 2,091,300 |
| 2025-12-02 | 79.70 | 79.73 | 79.68 | 79.72 | +0.06% | 4,674,800 |
| 2025-12-01 | 79.67 | 79.69 | 79.64 | 79.67 | -0.49% | 3,571,800 |
| 2025-11-28 | 80.09 | 80.10 | 80.01 | 80.06 | -0.02% | 1,247,000 |
| 2025-11-26 | 80.02 | 80.08 | 79.99 | 80.08 | +0.05% | 1,976,300 |
| 2025-11-25 | 79.93 | 80.07 | 79.92 | 80.04 | +0.15% | 3,948,800 |
| 2025-11-24 | 79.91 | 79.94 | 79.87 | 79.92 | +0.04% | 4,024,300 |
| 2025-11-21 | 79.88 | 79.90 | 79.79 | 79.89 | +0.19% | 4,850,600 |
| 2025-11-20 | 79.77 | 79.80 | 79.72 | 79.74 | +0.05% | 4,207,400 |
| 2025-11-19 | 79.76 | 79.77 | 79.67 | 79.70 | +0.03% | 3,818,800 |
| 2025-11-18 | 79.72 | 79.77 | 79.66 | 79.68 | +0.05% | 6,723,600 |
| 2025-11-17 | 79.67 | 79.69 | 79.63 | 79.64 | +0.03% | 3,987,800 |
| 2025-11-14 | 79.73 | 79.73 | 79.62 | 79.62 | -0.04% | 3,818,000 |
| 2025-11-13 | 79.66 | 79.71 | 79.64 | 79.65 | -0.13% | 4,414,500 |
| 2025-11-12 | 79.77 | 79.79 | 79.70 | 79.75 | -0.05% | 5,108,500 |
| 2025-11-11 | 79.73 | 79.81 | 79.70 | 79.79 | +0.18% | 2,004,000 |
| 2025-11-10 | 79.70 | 79.72 | 79.65 | 79.65 | -0.06% | 6,809,600 |
| 2025-11-07 | 79.66 | 79.73 | 79.66 | 79.70 | +0.06% | 5,362,200 |
| 2025-11-06 | 79.64 | 79.67 | 79.63 | 79.65 | +0.16% | 6,405,500 |
| 2025-11-05 | 79.61 | 79.61 | 79.52 | 79.52 | -0.11% | 5,777,400 |
| 2025-11-04 | 79.59 | 79.68 | 79.58 | 79.61 | +0.04% | 6,290,200 |
| 2025-11-03 | 79.60 | 79.60 | 79.54 | 79.58 | -0.40% | 6,740,300 |
| 2025-10-31 | 79.93 | 79.96 | 79.88 | 79.90 | +0.00% | 8,197,500 |
| 2025-10-30 | 79.87 | 79.98 | 79.84 | 79.90 | -0.06% | 5,882,100 |
| 2025-10-29 | 80.13 | 80.16 | 79.93 | 79.95 | -0.22% | 2,983,800 |
| 2025-10-28 | 80.11 | 80.14 | 80.08 | 80.13 | +0.01% | 3,970,700 |
| 2025-10-27 | 80.10 | 80.13 | 80.06 | 80.12 | -0.01% | 4,471,900 |
| 2025-10-24 | 80.13 | 80.14 | 80.09 | 80.13 | +0.12% | 4,695,500 |
| 2025-10-23 | 80.08 | 80.10 | 80.03 | 80.03 | -0.09% | 8,126,900 |
| 2025-10-22 | 80.07 | 80.11 | 80.04 | 80.10 | +0.02% | 3,736,600 |
| 2025-10-21 | 80.12 | 80.14 | 80.08 | 80.08 | +0.00% | 3,085,900 |
| 2025-10-20 | 80.07 | 80.08 | 80.04 | 80.08 | +0.09% | 3,672,300 |
| 2025-10-17 | 80.07 | 80.07 | 80.00 | 80.01 | -0.07% | 6,048,600 |
| 2025-10-16 | 79.94 | 80.10 | 79.94 | 80.07 | +0.14% | 5,489,500 |
| 2025-10-15 | 79.99 | 80.02 | 79.91 | 79.96 | +0.01% | 7,244,900 |
| 2025-10-14 | 79.84 | 79.98 | 79.84 | 79.95 | +0.06% | 7,043,800 |
| 2025-10-13 | 79.75 | 79.90 | 79.75 | 79.90 | +0.19% | 1,506,600 |
| 2025-10-10 | 79.76 | 79.84 | 79.73 | 79.75 | +0.06% | 4,554,100 |
| 2025-10-09 | 79.71 | 79.73 | 79.68 | 79.70 | -0.06% | 3,094,400 |
| 2025-10-08 | 79.83 | 79.83 | 79.74 | 79.75 | -0.04% | 4,000,000 |
| 2025-10-07 | 79.74 | 79.80 | 79.72 | 79.78 | +0.10% | 4,040,700 |
| 2025-10-06 | 79.74 | 79.77 | 79.70 | 79.70 | -0.08% | 4,212,300 |
| 2025-10-03 | 79.81 | 79.84 | 79.75 | 79.76 | -0.05% | 3,322,900 |
| 2025-10-02 | 79.79 | 79.81 | 79.74 | 79.80 | +0.00% | 4,441,700 |
| 2025-10-01 | 79.72 | 79.81 | 79.70 | 79.80 | -0.16% | 6,955,500 |
| 2025-09-30 | 79.95 | 79.97 | 79.91 | 79.93 | +0.06% | 9,117,400 |
| 2025-09-29 | 79.87 | 79.92 | 79.86 | 79.88 | +0.08% | 8,033,400 |
| 2025-09-26 | 79.80 | 79.83 | 79.78 | 79.82 | +0.06% | 6,283,400 |
| 2025-09-25 | 79.79 | 79.80 | 79.71 | 79.77 | -0.13% | 6,283,000 |
| 2025-09-24 | 79.95 | 79.95 | 79.86 | 79.87 | -0.10% | 6,401,100 |
| 2025-09-23 | 79.95 | 79.99 | 79.93 | 79.95 | +0.03% | 6,584,700 |
| 2025-09-22 | 80.01 | 80.03 | 79.93 | 79.93 | -0.08% | 3,089,400 |
| 2025-09-19 | 79.95 | 80.00 | 79.93 | 79.99 | +0.08% | 3,408,400 |
| 2025-09-18 | 79.94 | 79.96 | 79.86 | 79.93 | -0.04% | 9,558,300 |
| 2025-09-17 | 80.04 | 80.14 | 79.92 | 79.96 | -0.10% | 6,970,300 |
| 2025-09-16 | 80.06 | 80.08 | 80.00 | 80.04 | +0.04% | 3,554,300 |
| 2025-09-15 | 79.98 | 80.03 | 79.98 | 80.01 | +0.10% | 2,895,700 |
| 2025-09-12 | 79.96 | 79.98 | 79.88 | 79.93 | -0.03% | 3,634,700 |
| 2025-09-11 | 79.94 | 80.02 | 79.92 | 79.95 | +0.08% | 8,368,600 |
| 2025-09-10 | 79.90 | 79.98 | 79.88 | 79.89 | +0.05% | 9,387,200 |
| 2025-09-09 | 79.93 | 79.96 | 79.84 | 79.85 | -0.06% | 6,911,100 |
| 2025-09-08 | 79.98 | 79.99 | 79.89 | 79.90 | +0.03% | 4,638,700 |
| 2025-09-05 | 79.97 | 80.00 | 79.87 | 79.88 | +0.14% | 2,388,000 |
| 2025-09-04 | 79.71 | 79.77 | 79.65 | 79.77 | +0.19% | 3,594,800 |
| 2025-09-03 | 79.57 | 79.64 | 79.53 | 79.62 | +0.14% | 3,180,600 |
| 2025-09-02 | 79.46 | 79.53 | 79.42 | 79.51 | -0.45% | 5,244,400 |
| 2025-08-29 | 79.85 | 79.87 | 79.82 | 79.87 | +0.05% | 2,036,800 |
| 2025-08-28 | 79.84 | 79.87 | 79.81 | 79.83 | -0.04% | 2,879,800 |
| 2025-08-27 | 79.80 | 79.86 | 79.76 | 79.86 | +0.09% | 9,710,900 |
| 2025-08-26 | 79.74 | 79.80 | 79.70 | 79.79 | +0.13% | 10,210,200 |
| 2025-08-25 | 79.73 | 79.73 | 79.69 | 79.69 | -0.10% | 6,594,100 |
| 2025-08-22 | 79.55 | 79.80 | 79.54 | 79.77 | +0.34% | 3,949,400 |
| 2025-08-21 | 79.56 | 79.58 | 79.47 | 79.50 | -0.15% | 4,889,400 |
| 2025-08-20 | 79.63 | 79.66 | 79.58 | 79.62 | +0.04% | 3,712,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+1.10%). Pire mois : Oct (-0.28%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-08-18
Réponses rapides
Quel est le dernier cours de clôture de Vanguard Short-Term Corporate Bond Index Fund ETF Shares (VCSH) ?
78.62 le 2026-08-18, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de VCSH ?
Plus haut à 80.26 et plus bas à 78.36 sur les 52 dernières semaines, au 2026-08-18.
Quel est historiquement le mois le plus fort et le plus faible de Vanguard Short-Term Corporate Bond Index Fund ETF Shares ?
Historiquement, le mois le plus fort de VCSH a été Nov (moyenne +1.10%) et le plus faible Oct (moyenne -0.28%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 765 bougies quotidiennes du data lake Closelook.