Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.01 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 4,058,189 +0.14(+0.26%)
Nov 29, 2022 54.36 54.39 54.35 54.35 2,995,436 -0.03(-0.05%)
Nov 28, 2022 54.36 54.40 54.36 54.38 2,924,638 +0.02(+0.03%)
Nov 25, 2022 54.33 54.36 54.33 54.36 762,223 +0.01(+0.02%)
Nov 23, 2022 54.30 54.36 54.29 54.35 3,307,347 +0.08(+0.14%)
Nov 22, 2022 54.29 54.30 54.27 54.28 5,690,843 +0.03(+0.05%)
Nov 21, 2022 54.31 54.32 54.25 54.25 4,396,827 -0.03(-0.05%)
Nov 18, 2022 54.33 54.35 54.28 54.28 3,530,808 -0.08(-0.14%)
Nov 17, 2022 54.35 54.36 54.31 54.35 3,027,883 -0.06(-0.10%)
Nov 16, 2022 54.43 54.45 54.40 54.41 6,176,295 +0.01(+0.02%)
Nov 15, 2022 54.40 54.42 54.35 54.40 4,942,687 +0.06(+0.10%)
Nov 14, 2022 54.33 54.34 54.30 54.34 5,063,973 -0.04(-0.07%)
Nov 11, 2022 54.35 54.40 54.35 54.38 2,555,952 -0.03(-0.05%)
Nov 10, 2022 54.34 54.43 54.33 54.41 2,743,027 +0.29(+0.54%)
Nov 09, 2022 54.04 54.13 54.03 54.12 3,100,697 +0.08(+0.16%)
Nov 08, 2022 53.98 54.04 53.98 54.03 2,585,466 +0.07(+0.12%)
Nov 07, 2022 53.98 53.98 53.96 53.97 2,562,164 -0.05(-0.09%)
Nov 04, 2022 53.98 54.03 53.95 54.01 2,566,369 +0.05(+0.09%)
Nov 03, 2022 53.95 53.98 53.93 53.97 2,623,706 -0.09(-0.17%)
Nov 02, 2022 54.11 54.21 54.01 54.06 3,379,808 -0.03(-0.05%)
Nov 01, 2022 54.22 54.22 54.08 54.09 3,673,473 -0.04(-0.07%)
Oct 31, 2022 54.14 54.15 54.10 54.13 2,795,071 -0.07(-0.12%)
Oct 28, 2022 54.22 54.25 54.18 54.19 2,355,607 -0.09(-0.17%)
Oct 27, 2022 54.24 54.30 54.21 54.29 2,835,261 +0.10(+0.19%)
Oct 26, 2022 54.15 54.21 54.14 54.18 2,348,259 +0.05(+0.09%)
Oct 25, 2022 54.15 54.20 54.12 54.14 4,099,092 +0.06(+0.10%)
Oct 24, 2022 54.07 54.11 54.04 54.08 2,312,574 -0.01(-0.02%)
Oct 21, 2022 54.01 54.12 54.00 54.09 3,271,891 +0.14(+0.26%)
Oct 20, 2022 53.97 54.01 53.94 53.95 3,695,437 -0.07(-0.12%)
Oct 19, 2022 54.02 54.04 54.00 54.01 2,691,216 -0.10(-0.19%)
Oct 18, 2022 54.14 54.14 54.07 54.12 3,898,977 +0.06(+0.10%)
Oct 17, 2022 54.11 54.12 54.06 54.06 2,809,996 +0.04(+0.07%)
Oct 14, 2022 54.12 54.12 54.01 54.02 3,173,478 -0.03(-0.05%)
Oct 13, 2022 54.00 54.11 53.98 54.05 5,636,691 -0.16(-0.29%)
Oct 12, 2022 54.16 54.21 54.16 54.21 4,263,554 +0.07(+0.12%)
Oct 11, 2022 54.16 54.20 54.15 54.15 5,989,044 +0.03(+0.05%)
Oct 10, 2022 54.17 54.17 54.10 54.12 2,404,570 -0.03(-0.05%)
Oct 07, 2022 54.17 54.18 54.15 54.15 7,540,380 -0.07(-0.12%)
Oct 06, 2022 54.29 54.29 54.21 54.21 10,196,542 -0.07(-0.12%)
Oct 05, 2022 54.29 54.31 54.24 54.28 3,589,359 -0.07(-0.12%)
Oct 04, 2022 54.35 54.40 54.32 54.34 5,276,861 +0.04(+0.07%)
Oct 03, 2022 54.32 54.41 54.28 54.31 4,043,873 +0.10(+0.19%)
Sep 30, 2022 54.25 54.30 54.17 54.20 2,900,138 -0.06(-0.10%)
Sep 29, 2022 54.21 54.27 54.18 54.26 4,391,565 -0.04(-0.07%)
Sep 28, 2022 54.25 54.31 54.21 54.30 4,270,589 +0.21(+0.38%)
Sep 27, 2022 54.13 54.14 54.06 54.09 7,411,069 +0.00(+0.00%)
Sep 26, 2022 54.17 54.19 54.05 54.09 4,877,041 -0.11(-0.21%)
Sep 23, 2022 54.27 54.27 54.18 54.20 3,921,217 -0.08(-0.16%)
Sep 22, 2022 54.31 54.31 54.23 54.29 3,715,153 -0.08(-0.16%)
Sep 21, 2022 54.42 54.42 54.27 54.37 2,428,722 -0.06(-0.10%)
Sep 20, 2022 54.42 54.44 54.40 54.43 2,362,333 +0.00(+0.00%)
Sep 19, 2022 54.42 54.45 54.41 54.43 5,492,884 -0.07(-0.14%)
Sep 16, 2022 54.46 54.52 54.45 54.50 4,977,557 +0.02(+0.03%)
Sep 15, 2022 54.49 54.51 54.47 54.48 1,990,975 -0.06(-0.10%)
Sep 14, 2022 54.54 54.59 54.53 54.54 2,295,311 -0.06(-0.10%)
Sep 13, 2022 54.61 54.61 54.55 54.60 3,412,188 -0.17(-0.31%)
Sep 12, 2022 54.80 54.81 54.75 54.76 1,772,143 +0.00(+0.00%)
Sep 09, 2022 54.81 54.84 54.75 54.76 1,488,895 -0.06(-0.10%)
Sep 08, 2022 54.86 54.87 54.81 54.82 1,909,863 -0.07(-0.12%)
Sep 07, 2022 54.85 54.89 54.83 54.89 2,125,743 +0.07(+0.12%)
Sep 06, 2022 54.85 54.85 54.80 54.82 8,330,222 -0.11(-0.20%)
Sep 02, 2022 54.91 54.95 54.88 54.93 2,574,323 +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.