Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

58.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 53.63 53.67 53.63 53.63 146,569 -0.01(-0.02%)
Aug 30, 2016 53.66 53.66 53.61 53.63 84,627 -0.02(-0.03%)
Aug 29, 2016 53.63 53.65 53.59 53.65 259,562 +0.04(+0.08%)
Aug 26, 2016 53.67 53.69 53.60 53.61 93,467 -0.05(-0.09%)
Aug 25, 2016 53.67 53.68 53.64 53.65 108,846 -0.01(-0.02%)
Aug 24, 2016 53.70 53.70 53.66 53.67 92,994 +0.01(+0.01%)
Aug 23, 2016 53.69 53.70 53.65 53.66 166,218 -0.03(-0.05%)
Aug 22, 2016 53.69 53.70 53.66 53.69 97,217 +0.03(+0.05%)
Aug 19, 2016 53.66 53.69 53.66 53.66 43,726 -0.05(-0.10%)
Aug 18, 2016 53.70 53.72 53.67 53.71 63,174 +0.04(+0.08%)
Aug 17, 2016 53.64 53.70 53.64 53.67 163,981 -0.01(-0.01%)
Aug 16, 2016 53.67 53.69 53.64 53.68 476,039 -0.02(-0.03%)
Aug 15, 2016 53.70 53.70 53.66 53.70 79,751 -0.02(-0.03%)
Aug 12, 2016 53.71 53.73 53.69 53.71 52,205 +0.06(+0.11%)
Aug 11, 2016 53.72 53.72 53.65 53.65 58,330 -0.07(-0.13%)
Aug 10, 2016 53.70 53.73 53.69 53.72 132,009 +0.03(+0.05%)
Aug 09, 2016 53.69 53.70 53.65 53.70 137,076 +0.02(+0.03%)
Aug 08, 2016 53.68 53.69 53.65 53.68 89,723 +0.00(+0.00%)
Aug 05, 2016 53.71 53.71 53.68 53.68 60,676 -0.08(-0.16%)
Aug 04, 2016 53.73 53.77 53.72 53.76 50,318 +0.02(+0.04%)
Aug 03, 2016 53.74 53.75 53.70 53.74 61,631 +0.01(+0.02%)
Aug 02, 2016 53.70 53.75 53.69 53.73 128,636 +0.04(+0.07%)
Aug 01, 2016 53.72 53.76 53.70 53.70 358,950 -0.05(-0.09%)
Jul 29, 2016 53.69 53.75 53.69 53.75 88,905 +0.07(+0.13%)
Jul 28, 2016 53.65 53.70 53.65 53.68 117,063 -0.01(-0.02%)
Jul 27, 2016 53.66 53.69 53.64 53.69 52,459 +0.06(+0.11%)
Jul 26, 2016 53.62 53.65 53.61 53.62 126,324 -0.04(-0.08%)
Jul 25, 2016 53.67 53.67 53.62 53.67 126,638 +0.00(+0.00%)
Jul 22, 2016 53.64 53.69 53.64 53.67 73,168 +0.00(+0.00%)
Jul 21, 2016 53.62 53.69 53.62 53.67 126,063 +0.02(+0.03%)
Jul 20, 2016 53.67 53.68 53.64 53.65 150,174 -0.02(-0.03%)
Jul 19, 2016 53.68 53.69 53.65 53.67 214,759 -0.01(-0.02%)
Jul 18, 2016 53.68 53.69 53.65 53.68 66,289 +0.01(+0.02%)
Jul 15, 2016 53.66 53.68 53.62 53.67 53,914 -0.01(-0.02%)
Jul 14, 2016 53.67 53.69 53.64 53.68 117,432 +0.00(+0.00%)
Jul 13, 2016 53.69 53.70 53.68 53.68 56,179 +0.01(+0.02%)
Jul 12, 2016 53.69 53.70 53.65 53.67 466,116 -0.06(-0.11%)
Jul 11, 2016 53.75 53.76 53.69 53.73 1,214,620 -0.03(-0.07%)
Jul 08, 2016 53.77 53.76 53.73 53.76 72,399 +0.00(+0.00%)
Jul 07, 2016 53.77 53.81 53.76 53.76 121,243 -0.05(-0.10%)
Jul 05, 2016 53.81 53.83 53.79 53.82 153,866 +0.03(+0.05%)
Jul 01, 2016 53.78 53.79 53.79 53.79 219,853 -0.02(-0.04%)
Jun 30, 2016 53.76 53.81 53.73 53.81 96,132 +0.07(+0.13%)
Jun 29, 2016 53.74 53.77 53.74 53.74 538,717 +0.00(+0.00%)
Jun 28, 2016 53.75 53.77 53.72 53.74 114,904 -0.02(-0.03%)
Jun 27, 2016 53.78 53.79 53.75 53.76 146,078 +0.02(+0.03%)
Jun 24, 2016 53.69 53.78 53.69 53.74 191,108 +0.15(+0.28%)
Jun 23, 2016 53.62 53.64 53.58 53.59 99,342 -0.05(-0.10%)
Jun 22, 2016 53.62 53.65 53.60 53.65 104,890 +0.01(+0.02%)
Jun 21, 2016 53.61 53.64 53.60 53.64 300,479 +0.03(+0.05%)
Jun 20, 2016 53.64 53.65 53.60 53.61 111,685 -0.05(-0.09%)
Jun 17, 2016 53.68 53.68 53.64 53.66 67,829 +0.01(+0.01%)
Jun 16, 2016 53.72 53.72 53.65 53.65 231,732 -0.02(-0.04%)
Jun 15, 2016 53.61 53.75 53.61 53.67 422,841 +0.03(+0.06%)
Jun 14, 2016 53.65 53.66 53.62 53.65 86,456 +0.02(+0.03%)
Jun 13, 2016 53.62 53.65 53.61 53.63 147,215 +0.01(+0.02%)
Jun 10, 2016 53.60 53.63 53.57 53.62 68,363 +0.03(+0.07%)
Jun 09, 2016 53.58 53.59 53.55 53.58 70,486 +0.02(+0.03%)
Jun 08, 2016 53.54 53.58 53.54 53.57 124,279 +0.01(+0.02%)
Jun 07, 2016 53.56 53.58 53.54 53.56 144,147 +0.00(+0.00%)
Jun 06, 2016 53.56 53.57 53.51 53.56 234,680 -0.01(-0.02%)
Jun 03, 2016 53.55 53.57 53.54 53.57 75,595 +0.11(+0.21%)
Jun 02, 2016 53.43 53.47 53.42 53.45 133,225 +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.