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 (%)
Aug 31, 2012 52.62 52.62 52.53 52.58 20,471 +0.02(+0.03%)
Aug 30, 2012 52.55 52.56 52.52 52.56 10,930 +0.02(+0.04%)
Aug 29, 2012 52.51 52.54 52.51 52.54 7,460 +0.00(+0.01%)
Aug 27, 2012 52.54 52.54 52.50 52.53 31,698 +0.00(+0.01%)
Aug 24, 2012 52.52 52.54 52.52 52.53 16,677 -0.00(-0.00%)
Aug 23, 2012 52.52 52.54 52.52 52.53 9,828 -0.01(-0.02%)
Aug 22, 2012 52.51 52.54 52.50 52.54 5,130 +0.06(+0.11%)
Aug 21, 2012 52.52 52.52 52.48 52.48 47,886 -0.03(-0.05%)
Aug 20, 2012 52.49 52.51 52.49 52.51 13,769 +0.00(+0.01%)
Aug 17, 2012 52.51 52.51 52.47 52.50 52,483 +0.02(+0.04%)
Aug 16, 2012 52.51 52.51 52.48 52.48 11,882 -0.01(-0.02%)
Aug 15, 2012 52.47 52.51 52.47 52.49 55,192 -0.02(-0.04%)
Aug 14, 2012 52.51 52.52 52.49 52.51 14,891 -0.02(-0.04%)
Aug 13, 2012 52.49 52.53 52.49 52.53 26,159 +0.01(+0.02%)
Aug 10, 2012 52.51 52.53 52.49 52.52 12,489 +0.03(+0.05%)
Aug 09, 2012 52.51 52.52 52.49 52.50 10,328 -0.01(-0.02%)
Aug 08, 2012 52.52 52.52 52.49 52.51 41,364 -0.02(-0.03%)
Aug 07, 2012 52.52 52.52 52.51 52.52 32,706 +0.00(+0.00%)
Aug 06, 2012 52.52 52.55 52.52 52.52 7,315 +0.00(+0.00%)
Aug 03, 2012 52.52 52.55 52.52 52.52 14,362 +0.00(+0.00%)
Aug 02, 2012 52.52 52.55 52.52 52.52 44,168 -0.02(-0.03%)
Aug 01, 2012 52.53 52.55 52.53 52.54 12,715 +0.01(+0.02%)
Jul 31, 2012 52.53 52.55 52.53 52.53 21,614 -0.01(-0.03%)
Jul 30, 2012 52.56 52.56 52.53 52.55 14,770 +0.01(+0.03%)
Jul 27, 2012 52.53 52.56 52.52 52.53 9,674 -0.02(-0.04%)
Jul 26, 2012 52.54 52.58 52.54 52.55 18,841 +0.00(+0.01%)
Jul 25, 2012 52.58 52.58 52.53 52.55 34,443 -0.03(-0.07%)
Jul 24, 2012 52.58 52.58 52.55 52.58 37,322 -0.00(-0.00%)
Jul 23, 2012 52.58 52.58 52.56 52.58 20,937 +0.01(+0.03%)
Jul 20, 2012 52.57 52.58 52.56 52.57 12,780 +0.00(+0.00%)
Jul 19, 2012 52.58 52.58 52.54 52.57 13,148 +0.03(+0.05%)
Jul 18, 2012 52.55 52.56 52.53 52.54 31,029 +0.02(+0.04%)
Jul 17, 2012 52.54 52.56 52.52 52.52 19,826 -0.08(-0.15%)
Jul 16, 2012 52.52 52.62 52.52 52.60 54,947 +0.09(+0.16%)
Jul 13, 2012 52.50 52.52 52.50 52.52 11,883 +0.03(+0.05%)
Jul 12, 2012 52.49 52.52 52.49 52.49 55,213 -0.02(-0.04%)
Jul 11, 2012 52.49 52.53 52.49 52.51 4,610 +0.01(+0.02%)
Jul 10, 2012 52.49 52.52 52.49 52.50 8,858 -0.02(-0.04%)
Jul 09, 2012 52.53 52.53 52.49 52.52 23,022 +0.03(+0.06%)
Jul 06, 2012 52.52 52.52 52.48 52.49 33,690 +0.01(+0.02%)
Jul 05, 2012 52.49 52.49 52.47 52.48 31,732 +0.03(+0.05%)
Jul 03, 2012 52.50 52.50 52.45 52.45 9,273 -0.01(-0.02%)
Jul 02, 2012 52.41 52.48 52.41 52.47 37,411 -0.01(-0.01%)
Jun 29, 2012 52.45 52.47 52.45 52.47 16,476 -0.02(-0.03%)
Jun 28, 2012 52.47 52.50 52.47 52.49 4,661 +0.02(+0.05%)
Jun 27, 2012 52.47 52.49 52.46 52.46 11,459 -0.01(-0.01%)
Jun 26, 2012 52.50 52.50 52.46 52.47 19,830 -0.00(-0.00%)
Jun 25, 2012 52.50 52.50 52.47 52.47 27,184 -0.02(-0.03%)
Jun 22, 2012 52.46 52.50 52.46 52.49 9,708 +0.03(+0.05%)
Jun 21, 2012 52.51 52.51 52.46 52.46 11,678 -0.03(-0.07%)
Jun 20, 2012 52.49 52.52 52.46 52.50 27,151 -0.01(-0.01%)
Jun 19, 2012 52.50 52.57 52.48 52.50 46,458 +0.01(+0.02%)
Jun 18, 2012 52.47 52.51 52.47 52.49 20,927 -0.01(-0.02%)
Jun 15, 2012 52.47 52.51 52.47 52.50 32,206 +0.04(+0.08%)
Jun 14, 2012 52.49 52.49 52.45 52.46 6,257 +0.00(+0.00%)
Jun 13, 2012 52.46 52.49 52.46 52.46 32,825 -0.03(-0.05%)
Jun 12, 2012 52.52 52.52 52.48 52.49 43,569 -0.03(-0.05%)
Jun 11, 2012 52.52 52.52 52.50 52.52 21,000 -0.01(-0.02%)
Jun 08, 2012 52.52 52.62 52.47 52.52 93,737 +0.02(+0.04%)
Jun 07, 2012 52.51 52.53 52.49 52.50 50,921 -0.00(-0.01%)
Jun 06, 2012 52.95 52.95 52.50 52.51 42,464 -0.03(-0.07%)
Jun 05, 2012 52.54 52.55 52.52 52.54 42,268 +0.00(+0.00%)
Jun 04, 2012 52.53 52.54 52.52 52.54 21,530 +0.01(+0.01%)
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.