Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.05 +0.04 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.98 52.99 52.96 52.97 182,477 -0.01(-0.02%)
Aug 30, 2017 52.97 52.98 52.96 52.98 142,849 +0.02(+0.03%)
Aug 29, 2017 52.99 52.99 52.96 52.96 171,085 +0.01(+0.02%)
Aug 28, 2017 52.93 52.97 52.93 52.95 196,782 +0.00(+0.00%)
Aug 25, 2017 52.97 52.97 52.92 52.95 223,874 +0.03(+0.05%)
Aug 24, 2017 52.95 52.95 52.92 52.93 134,949 -0.04(-0.08%)
Aug 23, 2017 52.99 52.99 52.94 52.97 113,517 +0.03(+0.05%)
Aug 22, 2017 52.96 52.96 52.92 52.94 152,404 -0.02(-0.03%)
Aug 21, 2017 52.95 52.96 52.92 52.96 225,096 +0.01(+0.02%)
Aug 18, 2017 52.97 52.97 52.93 52.95 78,588 +0.00(+0.00%)
Aug 17, 2017 52.91 52.95 52.90 52.95 207,343 +0.04(+0.08%)
Aug 16, 2017 52.91 52.93 52.90 52.91 457,349 +0.00(+0.00%)
Aug 15, 2017 52.91 52.91 52.88 52.91 150,367 -0.01(-0.02%)
Aug 14, 2017 52.93 52.94 52.92 52.92 129,405 -0.02(-0.03%)
Aug 11, 2017 52.92 52.96 52.92 52.93 156,252 +0.03(+0.05%)
Aug 10, 2017 52.93 52.93 52.89 52.91 99,824 +0.00(+0.00%)
Aug 09, 2017 52.90 52.93 52.89 52.91 385,704 +0.03(+0.07%)
Aug 08, 2017 52.89 52.87 52.86 52.87 148,576 +0.00(+0.00%)
Aug 07, 2017 52.89 52.89 52.86 52.87 141,677 -0.01(-0.02%)
Aug 04, 2017 52.86 52.89 52.86 52.89 1,120,660 +0.00(+0.01%)
Aug 03, 2017 52.88 52.90 52.86 52.88 219,964 +0.02(+0.03%)
Aug 02, 2017 52.87 52.88 52.85 52.86 953,348 -0.02(-0.03%)
Aug 01, 2017 52.87 52.89 52.86 52.88 721,943 +0.02(+0.04%)
Jul 31, 2017 52.87 52.88 52.84 52.86 127,173 -0.02(-0.03%)
Jul 28, 2017 52.86 52.88 52.85 52.88 131,206 +0.02(+0.03%)
Jul 27, 2017 52.81 52.87 52.81 52.86 440,563 -0.01(-0.02%)
Jul 26, 2017 52.83 52.87 52.81 52.87 695,860 +0.07(+0.13%)
Jul 25, 2017 52.83 52.84 52.80 52.80 495,651 -0.04(-0.08%)
Jul 24, 2017 52.85 52.87 52.83 52.84 111,551 -0.02(-0.03%)
Jul 21, 2017 52.83 52.87 52.83 52.86 222,351 +0.02(+0.03%)
Jul 20, 2017 52.85 52.85 52.83 52.84 127,513 -0.01(-0.02%)
Jul 19, 2017 52.84 52.85 52.83 52.85 114,216 +0.02(+0.03%)
Jul 18, 2017 52.83 52.84 52.82 52.83 55,802 -0.01(-0.02%)
Jul 17, 2017 52.82 52.84 52.81 52.84 137,511 +0.03(+0.05%)
Jul 14, 2017 52.83 52.83 52.80 52.82 98,556 +0.03(+0.05%)
Jul 13, 2017 52.82 52.82 52.79 52.79 113,505 -0.02(-0.03%)
Jul 12, 2017 52.82 52.83 52.79 52.81 754,623 +0.02(+0.03%)
Jul 11, 2017 52.77 52.80 52.77 52.79 83,001 +0.03(+0.07%)
Jul 10, 2017 52.77 52.78 52.75 52.76 147,629 -0.01(-0.02%)
Jul 07, 2017 52.77 52.77 52.72 52.77 73,146 +0.03(+0.07%)
Jul 06, 2017 52.74 52.76 52.71 52.73 148,838 -0.01(-0.02%)
Jul 05, 2017 52.74 52.76 52.72 52.74 234,685 -0.01(-0.02%)
Jul 03, 2017 52.78 52.78 52.71 52.75 75,122 -0.02(-0.05%)
Jun 30, 2017 52.79 52.79 52.75 52.77 677,134 +0.00(+0.00%)
Jun 29, 2017 52.76 52.79 52.74 52.77 138,704 -0.02(-0.03%)
Jun 28, 2017 52.77 52.80 52.75 52.79 297,114 +0.03(+0.05%)
Jun 27, 2017 52.78 52.78 52.75 52.76 136,676 -0.02(-0.03%)
Jun 26, 2017 52.79 52.80 52.77 52.78 90,281 -0.02(-0.03%)
Jun 23, 2017 52.79 52.80 52.77 52.80 123,477 +0.02(+0.03%)
Jun 22, 2017 52.81 52.81 52.76 52.78 246,352 -0.02(-0.03%)
Jun 21, 2017 52.77 52.80 52.74 52.80 803,627 +0.01(+0.02%)
Jun 20, 2017 52.75 52.79 52.73 52.79 255,117 +0.05(+0.10%)
Jun 19, 2017 52.76 52.77 52.73 52.73 172,759 -0.05(-0.10%)
Jun 16, 2017 52.78 52.81 52.77 52.79 67,218 +0.03(+0.07%)
Jun 15, 2017 52.76 52.78 52.74 52.75 83,002 -0.02(-0.03%)
Jun 14, 2017 52.81 52.82 52.74 52.77 90,580 +0.03(+0.05%)
Jun 13, 2017 52.74 52.76 52.73 52.74 67,262 +0.00(+0.00%)
Jun 12, 2017 52.75 52.77 52.74 52.74 149,052 -0.03(-0.05%)
Jun 09, 2017 52.74 52.77 52.73 52.77 81,726 -0.01(-0.02%)
Jun 08, 2017 52.78 52.79 52.75 52.78 156,770 +0.01(+0.02%)
Jun 07, 2017 52.80 52.81 52.77 52.77 144,951 -0.03(-0.07%)
Jun 06, 2017 52.82 52.83 52.79 52.80 206,209 +0.03(+0.07%)
Jun 05, 2017 52.80 52.80 52.77 52.77 136,259 -0.04(-0.08%)
Jun 02, 2017 52.80 52.82 52.78 52.81 170,736 +0.03(+0.07%)
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.