Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.03 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 50.88 50.91 50.87 50.91 3,789 -0.01(-0.02%)
Jan 28, 2010 50.89 50.92 50.89 50.92 12,512 +0.04(+0.08%)
Jan 27, 2010 50.93 50.94 50.88 50.88 6,121 -0.01(-0.02%)
Jan 26, 2010 50.91 50.91 50.86 50.89 31,224 -0.03(-0.05%)
Jan 25, 2010 50.91 50.91 50.90 50.91 10,603 -0.02(-0.03%)
Jan 22, 2010 50.88 50.93 50.88 50.93 6,917 +0.03(+0.05%)
Jan 21, 2010 50.85 50.91 50.84 50.91 12,429 +0.06(+0.12%)
Jan 20, 2010 50.86 50.86 50.85 50.85 3,079 -0.02(-0.03%)
Jan 19, 2010 50.85 50.86 50.80 50.86 155,511 +0.01(+0.02%)
Jan 15, 2010 50.84 50.86 50.86 50.86 1,180 +0.04(+0.08%)
Jan 14, 2010 50.79 50.81 50.79 50.81 11,764 +0.04(+0.08%)
Jan 13, 2010 50.79 50.80 50.76 50.77 4,402 +0.02(+0.03%)
Jan 12, 2010 50.81 50.81 50.75 50.75 8,509 -0.03(-0.05%)
Jan 11, 2010 50.73 50.78 50.73 50.78 1,996 +0.05(+0.10%)
Jan 08, 2010 50.73 50.73 50.70 50.73 2,184 +0.04(+0.08%)
Jan 07, 2010 50.69 50.69 50.69 50.69 1,617 +0.01(+0.02%)
Jan 06, 2010 50.70 50.70 50.65 50.68 45,483 -0.03(-0.07%)
Jan 05, 2010 50.70 50.72 50.70 50.71 2,539 +0.10(+0.19%)
Jan 04, 2010 50.62 50.62 50.61 50.61 1,964 +0.08(+0.16%)
Dec 31, 2009 50.58 50.53 50.53 50.53 944 -0.11(-0.22%)
Dec 30, 2009 50.62 50.64 50.62 50.64 1,559 +0.03(+0.05%)
Dec 29, 2009 50.63 50.64 50.62 50.62 3,601 -0.01(-0.02%)
Dec 28, 2009 50.66 50.66 50.63 50.63 5,182 -0.06(-0.12%)
Dec 24, 2009 50.70 50.70 50.68 50.69 5,127 -0.06(-0.12%)
Dec 23, 2009 50.79 50.79 50.75 50.75 6,677 -0.04(-0.08%)
Dec 22, 2009 50.80 50.80 50.79 50.79 7,107 -0.02(-0.03%)
Dec 21, 2009 50.85 50.85 50.80 50.80 28,650 -0.06(-0.12%)
Dec 18, 2009 50.86 50.86 50.86 50.86 2,544 -0.02(-0.03%)
Dec 17, 2009 50.85 50.88 50.84 50.88 8,276 +0.06(+0.12%)
Dec 16, 2009 50.82 50.82 50.81 50.82 3,179 +0.04(+0.09%)
Dec 15, 2009 50.80 50.80 50.75 50.78 3,764 -0.05(-0.10%)
Dec 14, 2009 50.83 50.83 50.80 50.83 8,992 +0.00(+0.00%)
Dec 11, 2009 50.83 50.83 50.83 50.83 2,007 -0.03(-0.07%)
Dec 10, 2009 50.86 50.87 50.86 50.86 7,127 -0.03(-0.07%)
Dec 09, 2009 50.90 50.90 50.90 50.90 2,511 +0.02(+0.03%)
Dec 08, 2009 50.89 50.89 50.88 50.88 8,309 +0.04(+0.08%)
Dec 07, 2009 50.83 50.84 50.82 50.84 8,917 +0.03(+0.05%)
Dec 04, 2009 50.82 50.82 50.80 50.81 2,959 -0.08(-0.15%)
Dec 03, 2009 50.90 50.90 50.84 50.89 2,204 -0.02(-0.03%)
Dec 02, 2009 50.96 50.96 50.91 50.91 1,644 -0.04(-0.08%)
Dec 01, 2009 50.95 50.97 50.95 50.95 5,650 +0.01(+0.02%)
Nov 30, 2009 50.91 50.94 50.91 50.94 12,669 +0.03(+0.05%)
Nov 27, 2009 50.97 50.97 50.90 50.91 1,357 +0.02(+0.03%)
Nov 25, 2009 50.91 50.95 50.87 50.90 22,164 +0.06(+0.12%)
Nov 24, 2009 50.84 50.86 50.83 50.84 32,038 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.