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 (%)
Apr 29, 2022 55.06 55.11 55.04 55.07 2,634,346 -0.07(-0.14%)
Apr 28, 2022 55.16 55.17 55.11 55.15 3,145,121 -0.05(-0.08%)
Apr 27, 2022 55.27 55.28 55.18 55.19 3,190,437 -0.04(-0.07%)
Apr 26, 2022 55.22 55.25 55.19 55.23 8,147,384 +0.10(+0.19%)
Apr 25, 2022 55.15 55.22 55.12 55.13 2,238,352 +0.07(+0.12%)
Apr 22, 2022 54.98 55.08 54.97 55.06 2,394,672 -0.01(-0.02%)
Apr 21, 2022 55.10 55.10 55.01 55.07 2,383,676 -0.07(-0.14%)
Apr 20, 2022 55.12 55.16 55.12 55.15 2,145,720 +0.03(+0.05%)
Apr 19, 2022 55.18 55.20 55.11 55.12 2,490,121 -0.14(-0.25%)
Apr 18, 2022 55.25 55.27 55.23 55.26 2,118,691 +0.00(+0.00%)
Apr 14, 2022 55.30 55.30 55.23 55.26 3,938,032 -0.08(-0.15%)
Apr 13, 2022 55.35 55.42 55.33 55.34 2,165,279 +0.03(+0.05%)
Apr 12, 2022 55.26 55.33 55.25 55.31 3,913,528 +0.14(+0.25%)
Apr 11, 2022 55.15 55.19 55.14 55.17 2,380,616 +0.02(+0.03%)
Apr 08, 2022 55.16 55.20 55.15 55.15 1,549,912 -0.07(-0.14%)
Apr 07, 2022 55.22 55.27 55.20 55.23 1,976,423 +0.05(+0.08%)
Apr 06, 2022 55.12 55.22 55.12 55.18 2,509,643 +0.03(+0.05%)
Apr 05, 2022 55.22 55.22 55.14 55.15 3,748,819 -0.08(-0.15%)
Apr 04, 2022 55.23 55.25 55.20 55.24 3,338,619 +0.02(+0.03%)
Apr 01, 2022 55.23 55.26 55.20 55.22 2,515,456 -0.12(-0.21%)
Mar 31, 2022 55.34 55.38 55.33 55.34 3,199,802 -0.01(-0.02%)
Mar 30, 2022 55.28 55.35 55.27 55.35 2,149,860 +0.07(+0.12%)
Mar 29, 2022 55.29 55.32 55.25 55.28 4,795,101 +0.01(+0.02%)
Mar 28, 2022 55.29 55.31 55.26 55.27 1,962,790 -0.06(-0.10%)
Mar 25, 2022 55.40 55.40 55.28 55.33 2,975,903 -0.13(-0.24%)
Mar 24, 2022 55.46 55.48 55.44 55.46 1,659,563 -0.04(-0.07%)
Mar 23, 2022 55.46 55.50 55.43 55.50 3,218,368 +0.07(+0.12%)
Mar 22, 2022 55.41 55.45 55.40 55.43 2,608,103 -0.03(-0.05%)
Mar 21, 2022 55.59 55.60 55.46 55.46 5,596,537 -0.19(-0.34%)
Mar 18, 2022 55.66 55.67 55.65 55.65 2,714,954 -0.03(-0.05%)
Mar 17, 2022 55.66 55.70 55.66 55.67 5,589,274 -0.01(-0.02%)
Mar 16, 2022 55.74 55.76 55.61 55.68 3,518,224 -0.07(-0.12%)
Mar 15, 2022 55.81 55.82 55.75 55.75 4,696,456 +0.01(+0.02%)
Mar 14, 2022 55.79 55.81 55.74 55.74 3,541,502 -0.13(-0.23%)
Mar 11, 2022 55.87 55.89 55.85 55.87 1,481,182 -0.04(-0.07%)
Mar 10, 2022 55.90 55.91 2,671,719 -0.03(-0.05%)
Mar 09, 2022 55.93 55.95 55.93 55.94 2,543,655 -0.05(-0.08%)
Mar 08, 2022 56.01 56.03 55.96 55.98 3,667,462 -0.08(-0.15%)
Mar 07, 2022 56.07 56.10 56.06 56.07 3,357,565 -0.07(-0.12%)
Mar 04, 2022 56.11 56.17 56.11 56.13 2,039,542 +0.08(+0.15%)
Mar 03, 2022 56.06 56.08 56.03 56.05 3,790,799 -0.01(-0.02%)
Mar 02, 2022 56.16 56.18 56.05 56.06 4,816,172 -0.19(-0.33%)
Mar 01, 2022 56.24 56.34 56.22 56.24 11,147,809 +0.11(+0.20%)
Feb 28, 2022 56.12 56.17 56.11 56.13 3,176,949 +0.13(+0.23%)
Feb 25, 2022 55.99 56.02 55.97 56.00 3,061,889 +0.00(+0.00%)
Feb 24, 2022 56.09 56.11 56.00 56.00 3,985,875 +0.03(+0.05%)
Feb 23, 2022 55.98 56.01 55.97 55.97 2,198,111 -0.05(-0.08%)
Feb 22, 2022 56.02 56.04 55.99 56.02 2,116,008 -0.05(-0.08%)
Feb 18, 2022 56.07 0 +0.01(+0.02%)
Feb 17, 2022 56.03 56.06 56.02 56.06 1,935,205 +0.05(+0.08%)
Feb 16, 2022 55.97 56.03 55.97 56.01 1,563,967 +0.07(+0.12%)
Feb 15, 2022 55.93 55.97 55.93 55.95 1,777,936 -0.01(-0.02%)
Feb 14, 2022 55.94 55.97 55.90 55.96 18,787,880 -0.07(-0.13%)
Feb 11, 2022 55.97 56.06 55.92 56.03 6,588,184 +0.15(+0.27%)
Feb 10, 2022 56.05 56.07 55.88 55.88 3,354,498 -0.27(-0.48%)
Feb 09, 2022 56.19 56.21 56.15 56.15 1,960,401 +0.03(+0.05%)
Feb 08, 2022 56.20 56.21 56.12 56.12 2,083,781 -0.09(-0.17%)
Feb 07, 2022 56.24 56.25 56.21 56.22 2,024,585 +0.02(+0.03%)
Feb 04, 2022 56.25 56.25 56.20 56.20 2,387,286 -0.13(-0.23%)
Feb 03, 2022 56.35 56.33 1,198,771 -0.05(-0.08%)
Feb 02, 2022 56.38 56.40 56.37 56.38 2,624,014 +0.03(+0.05%)
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.