Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

58.07 -0.05 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 56.40 56.40 56.35 56.36 4,203,533 -0.11(-0.20%)
May 27, 2022 56.47 56.49 56.44 56.48 2,901,304 +0.04(+0.07%)
May 26, 2022 56.48 56.49 56.42 56.44 3,910,425 +0.00(+0.00%)
May 25, 2022 56.46 56.46 56.39 56.44 1,717,018 +0.03(+0.05%)
May 24, 2022 56.29 56.42 56.29 56.41 3,657,206 +0.16(+0.29%)
May 23, 2022 56.28 56.29 56.25 56.25 2,506,776 -0.06(-0.10%)
May 20, 2022 56.24 56.33 56.24 56.30 1,521,444 +0.04(+0.07%)
May 19, 2022 56.28 56.28 56.24 56.27 2,158,177 +0.10(+0.17%)
May 18, 2022 56.11 56.21 56.11 56.17 2,831,544 +0.03(+0.05%)
May 17, 2022 56.17 56.21 56.13 56.14 2,322,511 -0.12(-0.22%)
May 16, 2022 56.25 56.29 56.25 56.27 2,748,949 +0.03(+0.05%)
May 13, 2022 56.22 56.24 56.19 56.24 2,591,267 -0.02(-0.03%)
May 12, 2022 56.23 56.29 56.22 56.26 4,182,673 +0.09(+0.15%)
May 11, 2022 56.12 56.19 56.09 56.17 3,690,761 -0.01(-0.02%)
May 10, 2022 56.21 56.24 56.16 56.18 9,314,188 -0.02(-0.03%)
May 09, 2022 56.15 56.22 56.13 56.20 2,805,141 +0.15(+0.27%)
May 06, 2022 56.07 56.13 56.05 56.05 2,649,398 -0.03(-0.05%)
May 05, 2022 56.09 56.10 56.03 56.08 1,967,677 -0.06(-0.10%)
May 04, 2022 55.95 56.16 55.92 56.13 8,106,846 +0.13(+0.24%)
May 03, 2022 56.05 56.07 55.99 56.00 4,158,819 -0.02(-0.03%)
May 02, 2022 56.06 56.06 56.02 56.02 4,376,961 -0.03(-0.05%)
Apr 29, 2022 56.04 56.09 56.02 56.05 2,588,372 -0.08(-0.14%)
Apr 28, 2022 56.14 56.15 56.09 56.12 3,090,233 -0.05(-0.08%)
Apr 27, 2022 56.25 56.26 56.16 56.17 3,134,759 -0.04(-0.07%)
Apr 26, 2022 56.20 56.23 56.17 56.21 8,005,198 +0.10(+0.19%)
Apr 25, 2022 56.12 56.21 56.10 56.11 2,199,289 +0.07(+0.12%)
Apr 22, 2022 55.95 56.05 55.94 56.04 2,352,881 -0.01(-0.02%)
Apr 21, 2022 56.08 56.08 55.98 56.05 2,342,077 -0.08(-0.14%)
Apr 20, 2022 56.10 56.14 56.10 56.12 2,108,274 +0.03(+0.05%)
Apr 19, 2022 56.16 56.18 56.09 56.10 2,446,665 -0.14(-0.25%)
Apr 18, 2022 56.23 56.25 56.21 56.24 2,081,716 +0.00(+0.00%)
Apr 14, 2022 56.29 56.29 56.21 56.24 3,869,307 -0.09(-0.15%)
Apr 13, 2022 56.33 56.41 56.31 56.32 2,127,492 +0.03(+0.05%)
Apr 12, 2022 56.24 56.31 56.23 56.30 3,845,231 +0.14(+0.25%)
Apr 11, 2022 56.12 56.17 56.12 56.15 2,339,070 +0.02(+0.03%)
Apr 08, 2022 56.14 56.18 56.13 56.13 1,522,864 -0.08(-0.14%)
Apr 07, 2022 56.20 56.25 56.18 56.21 1,941,931 +0.05(+0.08%)
Apr 06, 2022 56.10 56.21 56.10 56.16 2,465,846 +0.03(+0.05%)
Apr 05, 2022 56.20 56.20 56.12 56.13 3,683,396 -0.09(-0.15%)
Apr 04, 2022 56.21 56.23 56.18 56.22 3,280,355 +0.02(+0.03%)
Apr 01, 2022 56.21 56.24 56.18 56.20 2,471,557 -0.12(-0.21%)
Mar 31, 2022 56.32 56.36 56.31 56.32 3,143,976 -0.01(-0.02%)
Mar 30, 2022 56.26 56.33 56.25 56.33 2,112,352 +0.07(+0.12%)
Mar 29, 2022 56.27 56.31 56.23 56.26 4,711,442 +0.01(+0.02%)
Mar 28, 2022 56.27 56.29 56.24 56.25 1,928,545 -0.06(-0.10%)
Mar 25, 2022 56.39 56.39 56.26 56.31 2,923,983 -0.13(-0.24%)
Mar 24, 2022 56.44 56.46 56.42 56.44 1,630,609 -0.04(-0.07%)
Mar 23, 2022 56.44 56.48 56.42 56.48 3,162,218 +0.07(+0.12%)
Mar 22, 2022 56.40 56.44 56.39 56.42 2,562,600 -0.03(-0.05%)
Mar 21, 2022 56.58 56.59 56.44 56.44 5,498,895 -0.19(-0.34%)
Mar 18, 2022 56.65 56.66 56.63 56.63 2,667,587 -0.03(-0.05%)
Mar 17, 2022 56.65 56.69 56.65 56.66 5,491,759 -0.01(-0.02%)
Mar 16, 2022 56.73 56.75 56.60 56.67 3,456,842 -0.07(-0.12%)
Mar 15, 2022 56.80 56.81 56.74 56.74 4,614,518 +0.01(+0.02%)
Mar 14, 2022 56.78 56.80 56.73 56.73 3,479,714 -0.13(-0.23%)
Mar 11, 2022 56.86 56.88 56.84 56.86 1,455,340 -0.04(-0.07%)
Mar 10, 2022 56.89 56.90 2,625,107 -0.03(-0.05%)
Mar 09, 2022 56.92 56.95 56.92 56.93 2,499,276 -0.05(-0.08%)
Mar 08, 2022 57.00 57.03 56.96 56.98 3,603,477 -0.09(-0.15%)
Mar 07, 2022 57.06 57.10 57.05 57.06 3,298,987 -0.07(-0.12%)
Mar 04, 2022 57.11 57.17 57.10 57.13 2,003,958 +0.09(+0.15%)
Mar 03, 2022 57.05 57.08 57.02 57.04 3,724,662 -0.01(-0.02%)
Mar 02, 2022 57.16 57.17 57.04 57.05 4,732,145 -0.19(-0.33%)
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.