Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.02 +0.02 (+0.03%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 54.32 54.50 54.30 54.49 4,058,138 +0.14(+0.26%)
Nov 29, 2022 54.36 54.39 54.35 54.35 2,995,398 -0.03(-0.05%)
Nov 28, 2022 54.36 54.40 54.36 54.38 2,924,601 +0.02(+0.03%)
Nov 25, 2022 54.33 54.36 54.33 54.36 762,213 +0.01(+0.02%)
Nov 23, 2022 54.31 54.36 54.29 54.35 3,307,305 +0.08(+0.14%)
Nov 22, 2022 54.29 54.31 54.27 54.28 5,690,771 +0.03(+0.05%)
Nov 21, 2022 54.31 54.32 54.25 54.25 4,396,772 -0.03(-0.05%)
Nov 18, 2022 54.33 54.35 54.28 54.28 3,530,764 -0.08(-0.14%)
Nov 17, 2022 54.35 54.36 54.31 54.35 3,027,845 -0.06(-0.10%)
Nov 16, 2022 54.43 54.45 54.40 54.41 6,176,217 +0.01(+0.02%)
Nov 15, 2022 54.40 54.42 54.35 54.40 4,942,624 +0.06(+0.10%)
Nov 14, 2022 54.33 54.34 54.30 54.34 5,063,910 -0.04(-0.07%)
Nov 11, 2022 54.35 54.40 54.35 54.38 2,555,920 -0.03(-0.05%)
Nov 10, 2022 54.34 54.43 54.33 54.41 2,742,993 +0.29(+0.54%)
Nov 09, 2022 54.04 54.13 54.03 54.12 3,100,658 +0.08(+0.16%)
Nov 08, 2022 53.99 54.04 53.99 54.03 2,585,433 +0.07(+0.12%)
Nov 07, 2022 53.99 53.99 53.96 53.97 2,562,131 -0.05(-0.09%)
Nov 04, 2022 53.98 54.03 53.95 54.01 2,566,336 +0.05(+0.09%)
Nov 03, 2022 53.95 53.99 53.93 53.97 2,623,673 -0.09(-0.17%)
Nov 02, 2022 54.11 54.21 54.01 54.06 3,379,766 -0.03(-0.05%)
Nov 01, 2022 54.22 54.22 54.08 54.09 3,673,426 -0.04(-0.07%)
Oct 31, 2022 54.14 54.15 54.10 54.13 2,795,036 -0.07(-0.12%)
Oct 28, 2022 54.22 54.25 54.18 54.19 2,355,578 -0.09(-0.17%)
Oct 27, 2022 54.24 54.30 54.21 54.29 2,835,226 +0.10(+0.19%)
Oct 26, 2022 54.15 54.21 54.14 54.18 2,348,230 +0.05(+0.09%)
Oct 25, 2022 54.15 54.20 54.12 54.14 4,099,041 +0.06(+0.10%)
Oct 24, 2022 54.07 54.11 54.04 54.08 2,312,545 -0.01(-0.02%)
Oct 21, 2022 54.02 54.12 54.00 54.09 3,271,850 +0.14(+0.26%)
Oct 20, 2022 53.97 54.01 53.94 53.95 3,695,392 -0.07(-0.12%)
Oct 19, 2022 54.02 54.04 54.00 54.02 2,691,183 -0.10(-0.19%)
Oct 18, 2022 54.14 54.14 54.08 54.12 3,898,929 +0.06(+0.10%)
Oct 17, 2022 54.11 54.12 54.06 54.06 2,809,961 +0.04(+0.07%)
Oct 14, 2022 54.12 54.12 54.01 54.02 3,173,438 -0.03(-0.05%)
Oct 13, 2022 54.00 54.11 53.98 54.05 5,636,622 -0.16(-0.29%)
Oct 12, 2022 54.16 54.21 54.16 54.21 4,263,501 +0.07(+0.12%)
Oct 11, 2022 54.16 54.20 54.15 54.15 5,988,970 +0.03(+0.05%)
Oct 10, 2022 54.17 54.17 54.10 54.12 2,404,540 -0.03(-0.05%)
Oct 07, 2022 54.18 54.18 54.15 54.15 7,540,287 -0.07(-0.12%)
Oct 06, 2022 54.29 54.29 54.21 54.21 10,196,416 -0.07(-0.12%)
Oct 05, 2022 54.29 54.31 54.24 54.28 3,589,315 -0.07(-0.12%)
Oct 04, 2022 54.35 54.40 54.33 54.34 5,276,796 +0.04(+0.07%)
Oct 03, 2022 54.32 54.41 54.28 54.31 4,043,823 +0.10(+0.19%)
Sep 30, 2022 54.25 54.30 54.17 54.20 2,900,102 -0.06(-0.10%)
Sep 29, 2022 54.21 54.27 54.18 54.26 4,391,510 -0.04(-0.07%)
Sep 28, 2022 54.25 54.31 54.21 54.30 4,270,535 +0.21(+0.38%)
Sep 27, 2022 54.13 54.14 54.06 54.09 7,410,975 +0.00(+0.00%)
Sep 26, 2022 54.17 54.19 54.05 54.09 4,876,979 -0.11(-0.21%)
Sep 23, 2022 54.27 54.27 54.18 54.20 3,921,167 -0.08(-0.16%)
Sep 22, 2022 54.31 54.31 54.24 54.29 3,715,106 -0.08(-0.16%)
Sep 21, 2022 54.42 54.42 54.27 54.37 2,428,691 -0.06(-0.10%)
Sep 20, 2022 54.42 54.44 54.40 54.43 2,362,303 +0.00(+0.00%)
Sep 19, 2022 54.42 54.46 54.41 54.43 5,492,815 -0.08(-0.14%)
Sep 16, 2022 54.47 54.52 54.45 54.50 4,977,494 +0.02(+0.03%)
Sep 15, 2022 54.49 54.51 54.47 54.48 1,990,950 -0.06(-0.10%)
Sep 14, 2022 54.54 54.59 54.53 54.54 2,295,282 -0.06(-0.10%)
Sep 13, 2022 54.61 54.62 54.55 54.60 3,412,145 -0.17(-0.31%)
Sep 12, 2022 54.80 54.81 54.75 54.77 1,772,121 +0.00(+0.00%)
Sep 09, 2022 54.81 54.84 54.75 54.77 1,488,876 -0.06(-0.10%)
Sep 08, 2022 54.86 54.87 54.81 54.82 1,909,839 -0.07(-0.12%)
Sep 07, 2022 54.85 54.89 54.83 54.89 2,125,716 +0.07(+0.12%)
Sep 06, 2022 54.85 54.85 54.80 54.82 8,330,116 -0.11(-0.20%)
Sep 02, 2022 54.91 54.95 54.88 54.93 2,574,291 +0.12(+0.22%)
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.