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 (%)
Dec 30, 2022 55.58 55.59 55.54 55.55 4,287,877 -0.07(-0.12%)
Dec 29, 2022 55.62 55.63 55.60 55.62 3,481,753 +0.03(+0.05%)
Dec 28, 2022 55.59 55.61 55.58 55.59 3,218,677 +0.00(+0.00%)
Dec 27, 2022 55.60 55.62 55.55 55.59 5,809,993 -0.08(-0.14%)
Dec 23, 2022 55.65 55.67 55.64 55.66 3,164,198 -0.02(-0.04%)
Dec 22, 2022 55.70 55.74 55.68 55.69 3,199,824 -0.01(-0.02%)
Dec 21, 2022 55.72 55.73 55.68 55.70 6,144,696 +0.04(+0.07%)
Dec 20, 2022 55.62 55.67 55.61 55.66 8,760,890 -0.01(-0.02%)
Dec 19, 2022 55.70 55.71 55.66 55.67 5,002,360 -0.07(-0.12%)
Dec 16, 2022 55.63 55.76 55.62 55.74 3,938,516 +0.06(+0.10%)
Dec 15, 2022 55.68 55.70 55.64 55.68 3,303,832 +0.00(+0.00%)
Dec 14, 2022 55.71 55.74 55.59 55.68 4,368,539 +0.02(+0.03%)
Dec 13, 2022 55.70 55.73 55.64 55.66 5,606,806 +0.17(+0.31%)
Dec 12, 2022 55.54 55.55 55.47 55.49 3,171,535 -0.03(-0.05%)
Dec 09, 2022 55.55 55.57 55.52 55.52 3,313,008 -0.05(-0.09%)
Dec 08, 2022 55.57 55.59 55.54 55.56 2,453,293 -0.05(-0.09%)
Dec 07, 2022 55.56 55.61 55.55 55.61 2,659,676 +0.12(+0.21%)
Dec 06, 2022 55.46 55.51 55.45 55.50 3,143,742 +0.07(+0.12%)
Dec 05, 2022 55.54 55.54 55.43 55.43 2,662,931 -0.15(-0.28%)
Dec 02, 2022 55.50 55.58 55.47 55.58 5,263,329 +0.00(+0.00%)
Dec 01, 2022 55.51 55.59 55.49 55.58 5,409,060 +0.12(+0.22%)
Nov 30, 2022 55.29 55.47 55.26 55.46 3,987,379 +0.14(+0.26%)
Nov 29, 2022 55.33 55.35 55.32 55.32 2,943,170 -0.03(-0.05%)
Nov 28, 2022 55.33 55.36 55.33 55.35 2,873,608 +0.02(+0.03%)
Nov 25, 2022 55.30 55.33 55.30 55.33 748,923 +0.01(+0.02%)
Nov 23, 2022 55.27 55.33 55.25 55.32 3,249,638 +0.08(+0.14%)
Nov 22, 2022 55.25 55.27 55.23 55.24 5,591,546 +0.03(+0.05%)
Nov 21, 2022 55.28 55.29 55.21 55.21 4,320,109 -0.03(-0.05%)
Nov 18, 2022 55.30 55.32 55.24 55.24 3,469,201 -0.08(-0.14%)
Nov 17, 2022 55.32 55.33 55.28 55.32 2,975,051 -0.06(-0.10%)
Nov 16, 2022 55.39 55.41 55.36 55.37 6,068,528 +0.01(+0.02%)
Nov 15, 2022 55.36 55.38 55.32 55.36 4,856,444 +0.06(+0.10%)
Nov 14, 2022 55.30 55.31 55.26 55.31 4,975,614 -0.04(-0.07%)
Nov 11, 2022 55.32 55.36 55.31 55.35 2,511,354 -0.03(-0.05%)
Nov 10, 2022 55.31 55.39 55.30 55.37 2,695,165 +0.30(+0.54%)
Nov 09, 2022 55.00 55.09 54.99 55.08 3,046,594 +0.09(+0.16%)
Nov 08, 2022 54.94 55.00 54.94 54.99 2,540,353 +0.07(+0.12%)
Nov 07, 2022 54.94 54.94 54.91 54.92 2,517,457 -0.05(-0.09%)
Nov 04, 2022 54.93 54.99 54.91 54.97 2,521,589 +0.05(+0.09%)
Nov 03, 2022 54.91 54.94 54.89 54.92 2,577,927 -0.10(-0.17%)
Nov 02, 2022 55.07 55.17 54.97 55.02 3,320,836 -0.03(-0.05%)
Nov 01, 2022 55.18 55.18 55.04 55.05 3,609,376 -0.04(-0.07%)
Oct 31, 2022 55.10 55.11 55.06 55.09 2,746,306 -0.07(-0.12%)
Oct 28, 2022 55.18 55.21 55.15 55.16 2,314,510 -0.10(-0.17%)
Oct 27, 2022 55.20 55.26 55.17 55.25 2,785,795 +0.11(+0.19%)
Oct 26, 2022 55.11 55.17 55.10 55.15 2,307,290 +0.05(+0.09%)
Oct 25, 2022 55.11 55.16 55.08 55.10 4,027,576 +0.06(+0.10%)
Oct 24, 2022 55.03 55.07 55.00 55.04 2,272,227 -0.01(-0.02%)
Oct 21, 2022 54.97 55.08 54.95 55.05 3,214,807 +0.14(+0.26%)
Oct 20, 2022 54.93 54.96 54.90 54.91 3,630,964 -0.07(-0.12%)
Oct 19, 2022 54.98 55.00 54.95 54.97 2,644,263 -0.11(-0.19%)
Oct 18, 2022 55.10 55.10 55.03 55.08 3,830,953 +0.06(+0.10%)
Oct 17, 2022 55.07 55.08 55.02 55.02 2,760,971 +0.04(+0.07%)
Oct 14, 2022 55.08 55.08 54.96 54.98 3,118,111 -0.03(-0.05%)
Oct 13, 2022 54.95 55.07 54.94 55.01 5,538,350 -0.16(-0.29%)
Oct 12, 2022 55.12 55.17 55.12 55.17 4,189,169 +0.07(+0.12%)
Oct 11, 2022 55.12 55.17 55.11 55.11 5,884,555 +0.03(+0.05%)
Oct 10, 2022 55.13 55.13 55.06 55.08 2,362,618 -0.03(-0.05%)
Oct 07, 2022 55.14 55.15 55.11 55.11 7,408,826 -0.07(-0.12%)
Oct 06, 2022 55.25 55.25 55.17 55.17 10,018,646 -0.07(-0.12%)
Oct 05, 2022 55.25 55.27 55.20 55.24 3,526,737 -0.07(-0.12%)
Oct 04, 2022 55.32 55.37 55.29 55.31 5,184,798 +0.04(+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.