Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 51.81 51.84 51.76 51.82 9,187 +0.05(+0.11%)
Aug 30, 2011 51.86 51.86 51.74 51.77 59,523 -0.02(-0.03%)
Aug 29, 2011 51.72 51.83 51.72 51.79 26,855 -0.07(-0.13%)
Aug 26, 2011 51.85 51.86 51.78 51.85 45,709 +0.00(+0.00%)
Aug 25, 2011 51.78 51.85 51.76 51.85 27,935 +0.05(+0.10%)
Aug 24, 2011 51.76 51.86 51.75 51.80 49,201 +0.03(+0.07%)
Aug 23, 2011 51.83 51.84 51.77 51.77 50,766 -0.08(-0.15%)
Aug 22, 2011 51.77 51.85 51.77 51.85 45,967 +0.00(+0.00%)
Aug 19, 2011 51.85 51.85 51.77 51.85 11,079 +0.00(+0.00%)
Aug 18, 2011 51.84 51.86 51.78 51.85 74,505 +0.07(+0.13%)
Aug 17, 2011 51.81 51.81 51.77 51.78 12,287 +0.01(+0.02%)
Aug 16, 2011 51.85 51.85 51.77 51.77 21,664 -0.07(-0.13%)
Aug 15, 2011 51.83 51.85 51.73 51.84 22,261 -0.03(-0.05%)
Aug 12, 2011 51.85 51.86 51.77 51.86 23,937 +0.08(+0.15%)
Aug 11, 2011 51.79 51.86 51.79 51.79 22,280 -0.06(-0.11%)
Aug 10, 2011 51.81 51.86 51.74 51.85 46,474 +0.08(+0.16%)
Aug 09, 2011 51.67 51.77 51.67 51.76 37,733 +0.04(+0.08%)
Aug 08, 2011 51.74 51.81 51.70 51.72 68,111 -0.03(-0.06%)
Aug 05, 2011 51.68 51.75 51.65 51.75 57,415 -0.03(-0.07%)
Aug 04, 2011 51.69 51.79 51.69 51.79 67,439 +0.09(+0.18%)
Aug 03, 2011 51.70 51.71 51.65 51.69 37,738 +0.00(+0.00%)
Aug 02, 2011 51.66 51.69 51.65 51.69 16,937 +0.05(+0.10%)
Aug 01, 2011 51.68 51.68 51.62 51.64 20,686 -0.01(-0.02%)
Jul 29, 2011 51.60 51.65 51.60 51.65 30,456 +0.04(+0.08%)
Jul 28, 2011 51.57 51.61 51.57 51.61 6,606 +0.04(+0.08%)
Jul 27, 2011 51.54 51.60 51.54 51.57 40,434 -0.03(-0.07%)
Jul 26, 2011 51.57 51.63 51.57 51.60 19,041 -0.03(-0.05%)
Jul 25, 2011 51.62 51.63 51.58 51.63 12,259 -0.01(-0.02%)
Jul 22, 2011 51.63 51.63 51.61 51.63 9,592 +0.03(+0.05%)
Jul 21, 2011 51.65 51.65 51.59 51.61 38,900 -0.01(-0.02%)
Jul 20, 2011 51.66 52.13 51.61 51.62 32,375 -0.02(-0.03%)
Jul 19, 2011 51.66 51.68 51.61 51.63 32,288 +0.00(+0.00%)
Jul 18, 2011 51.65 51.65 51.62 51.63 9,236 -0.00(-0.00%)
Jul 15, 2011 51.63 51.63 51.61 51.63 7,210 -0.01(-0.02%)
Jul 14, 2011 51.63 51.64 51.60 51.64 12,672 +0.02(+0.03%)
Jul 13, 2011 51.63 51.63 51.60 51.63 13,014 +0.01(+0.02%)
Jul 12, 2011 51.63 51.63 51.60 51.62 21,604 +0.02(+0.03%)
Jul 11, 2011 51.59 51.63 51.59 51.60 6,363 +0.01(+0.02%)
Jul 08, 2011 51.55 51.61 51.55 51.59 5,581 +0.06(+0.12%)
Jul 07, 2011 51.57 51.57 51.50 51.53 18,955 -0.07(-0.13%)
Jul 06, 2011 51.64 51.64 51.53 51.60 22,693 +0.00(+0.00%)
Jul 05, 2011 51.55 51.60 51.51 51.60 57,158 +0.04(+0.08%)
Jul 01, 2011 51.54 51.56 51.47 51.56 17,944 +0.01(+0.02%)
Jun 30, 2011 51.52 51.58 51.49 51.55 94,014 -0.02(-0.03%)
Jun 29, 2011 51.60 51.60 51.52 51.57 47,676 -0.03(-0.07%)
Jun 28, 2011 51.64 51.65 51.57 51.60 48,456 -0.06(-0.11%)
Jun 27, 2011 51.68 51.69 51.64 51.66 70,449 -0.02(-0.03%)
Jun 24, 2011 51.69 51.71 51.64 51.68 32,694 -0.03(-0.05%)
Jun 23, 2011 51.68 51.71 51.68 51.70 99,247 +0.04(+0.07%)
Jun 22, 2011 51.68 51.68 51.63 51.67 28,706 +0.01(+0.02%)
Jun 21, 2011 51.65 51.66 51.63 51.66 8,810 +0.01(+0.02%)
Jun 20, 2011 51.64 51.66 51.63 51.65 21,336 +0.03(+0.07%)
Jun 17, 2011 51.65 51.65 51.61 51.62 9,754 -0.03(-0.05%)
Jun 16, 2011 51.66 51.66 51.62 51.64 59,747 -0.01(-0.02%)
Jun 15, 2011 51.59 51.65 51.59 51.65 8,125 +0.06(+0.11%)
Jun 14, 2011 51.54 51.60 51.54 51.59 22,318 -0.02(-0.03%)
Jun 13, 2011 51.59 51.62 51.58 51.61 37,808 +0.01(+0.02%)
Jun 10, 2011 51.59 51.63 51.59 51.60 15,013 -0.02(-0.03%)
Jun 09, 2011 51.64 51.64 51.58 51.62 12,121 -0.03(-0.07%)
Jun 08, 2011 51.65 51.66 51.63 51.65 9,843 +0.03(+0.07%)
Jun 07, 2011 51.61 51.63 51.59 51.62 19,828 +0.01(+0.02%)
Jun 06, 2011 51.60 51.61 51.57 51.61 9,425 +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.