Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.30 53.32 53.28 53.30 488,442 -0.00(-0.01%)
May 30, 2018 53.33 53.33 53.28 53.31 1,135,101 -0.07(-0.13%)
May 29, 2018 53.27 53.39 53.25 53.38 499,083 +0.15(+0.28%)
May 25, 2018 53.23 53.23 53.23 0 +0.04(+0.07%)
May 24, 2018 53.18 53.21 53.17 53.19 885,175 +0.04(+0.08%)
May 23, 2018 53.12 53.15 53.10 53.15 193,317 +0.05(+0.09%)
May 22, 2018 53.09 53.10 53.09 53.10 1,506,043 +0.02(+0.04%)
May 21, 2018 53.09 53.09 53.08 53.08 578,768 -0.03(-0.05%)
May 18, 2018 53.10 53.11 53.08 53.10 436,313 +0.04(+0.07%)
May 17, 2018 53.05 53.08 53.05 53.07 183,235 +0.04(+0.07%)
May 16, 2018 53.06 53.06 53.03 53.03 200,023 -0.02(-0.03%)
May 15, 2018 53.08 53.08 53.03 53.05 355,211 -0.03(-0.05%)
May 14, 2018 53.09 53.09 53.08 53.08 189,224 -0.03(-0.05%)
May 11, 2018 53.10 53.10 53.07 53.10 267,058 +0.02(+0.03%)
May 10, 2018 53.09 53.09 53.08 53.09 214,654 +0.01(+0.02%)
May 09, 2018 53.09 53.09 53.07 53.08 123,000 -0.04(-0.07%)
May 08, 2018 53.11 53.11 53.09 53.11 402,233 +0.00(+0.00%)
May 07, 2018 53.12 53.12 53.10 53.11 3,787,601 +0.00(+0.00%)
May 04, 2018 53.14 53.14 53.10 53.11 115,979 +0.00(+0.00%)
May 03, 2018 53.11 53.13 53.11 53.11 232,988 +0.02(+0.04%)
May 02, 2018 53.09 53.10 53.07 53.09 128,706 +0.01(+0.03%)
May 01, 2018 53.09 53.09 53.07 53.08 206,387 -0.03(-0.05%)
Apr 30, 2018 53.11 53.11 53.09 53.10 194,149 -0.01(-0.02%)
Apr 27, 2018 53.09 53.11 53.09 53.11 186,445 +0.02(+0.03%)
Apr 26, 2018 53.11 53.11 53.08 53.09 176,578 +0.03(+0.05%)
Apr 25, 2018 53.09 53.09 53.07 53.07 191,304 -0.02(-0.03%)
Apr 24, 2018 53.07 53.09 53.05 53.09 202,492 +0.02(+0.03%)
Apr 23, 2018 53.06 53.09 53.06 53.07 154,625 -0.02(-0.03%)
Apr 20, 2018 53.10 53.10 53.08 53.09 155,833 -0.01(-0.02%)
Apr 19, 2018 53.10 53.11 53.08 53.09 248,541 -0.01(-0.02%)
Apr 18, 2018 53.10 53.12 53.09 53.10 137,147 -0.04(-0.07%)
Apr 17, 2018 53.15 53.16 53.12 53.14 106,250 +0.00(+0.00%)
Apr 16, 2018 53.13 53.16 53.12 53.14 303,092 -0.03(-0.05%)
Apr 13, 2018 53.16 53.17 53.13 53.17 278,224 +0.00(+0.01%)
Apr 12, 2018 53.17 53.21 53.14 53.16 330,111 -0.01(-0.03%)
Apr 11, 2018 53.20 53.22 53.17 53.17 381,566 -0.02(-0.03%)
Apr 10, 2018 53.19 53.20 53.17 53.19 326,305 -0.01(-0.02%)
Apr 09, 2018 53.18 53.22 53.18 53.20 123,369 -0.03(-0.05%)
Apr 06, 2018 53.19 53.23 53.18 53.23 1,029,444 +0.08(+0.15%)
Apr 05, 2018 53.16 53.20 53.15 53.15 1,024,298 -0.05(-0.10%)
Apr 04, 2018 53.22 53.22 53.18 53.20 324,653 +0.01(+0.02%)
Apr 03, 2018 53.20 53.22 53.18 53.19 131,907 -0.04(-0.07%)
Apr 02, 2018 53.21 53.25 53.19 53.23 509,136 +0.03(+0.06%)
Mar 29, 2018 53.19 53.19 53.19 0 +0.01(+0.02%)
Mar 28, 2018 53.21 53.22 53.18 53.18 212,860 -0.02(-0.03%)
Mar 27, 2018 53.15 53.22 53.15 53.20 338,140 +0.05(+0.10%)
Mar 26, 2018 53.16 53.18 53.13 53.15 356,883 -0.04(-0.07%)
Mar 23, 2018 53.16 53.19 53.14 53.18 216,472 +0.04(+0.08%)
Mar 22, 2018 53.13 53.16 53.13 53.14 281,639 +0.01(+0.02%)
Mar 21, 2018 53.07 53.13 53.07 53.13 274,157 +0.04(+0.08%)
Mar 20, 2018 53.10 53.14 53.08 53.09 158,014 -0.04(-0.07%)
Mar 19, 2018 53.12 53.14 53.11 53.12 109,244 -0.02(-0.03%)
Mar 16, 2018 53.15 53.18 53.10 53.14 342,361 -0.01(-0.02%)
Mar 15, 2018 53.16 53.18 53.11 53.15 403,156 +0.00(+0.00%)
Mar 14, 2018 53.13 53.17 53.10 53.15 213,215 +0.01(+0.02%)
Mar 13, 2018 53.13 53.15 53.13 53.14 163,257 +0.01(+0.03%)
Mar 12, 2018 53.11 53.15 53.10 53.13 179,917 +0.01(+0.02%)
Mar 09, 2018 53.10 53.13 53.10 53.11 212,734 -0.00(-0.01%)
Mar 08, 2018 53.12 53.14 53.10 53.12 227,965 -0.01(-0.02%)
Mar 07, 2018 53.14 53.14 53.11 53.13 213,814 -0.00(-0.01%)
Mar 06, 2018 53.12 53.15 53.12 53.13 186,428 +0.00(+0.00%)
Mar 05, 2018 53.15 53.15 53.11 53.13 247,627 +0.02(+0.03%)
Mar 02, 2018 53.14 53.16 53.11 53.11 389,213 -0.02(-0.03%)
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.