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 (%)
Sep 30, 2022 55.21 55.26 55.14 55.16 2,849,535 -0.06(-0.10%)
Sep 29, 2022 55.17 55.23 55.15 55.22 4,314,939 -0.04(-0.07%)
Sep 28, 2022 55.21 55.28 55.17 55.26 4,196,074 +0.21(+0.38%)
Sep 27, 2022 55.09 55.10 55.02 55.05 7,281,757 +0.00(+0.00%)
Sep 26, 2022 55.14 55.15 55.01 55.05 4,791,944 -0.11(-0.21%)
Sep 23, 2022 55.23 55.24 55.15 55.16 3,852,798 -0.09(-0.16%)
Sep 22, 2022 55.28 55.28 55.20 55.25 3,650,330 -0.09(-0.16%)
Sep 21, 2022 55.38 55.39 55.23 55.34 2,386,344 -0.06(-0.10%)
Sep 20, 2022 55.38 55.40 55.36 55.39 2,321,114 +0.00(+0.00%)
Sep 19, 2022 55.38 55.42 55.37 55.39 5,397,042 -0.08(-0.14%)
Sep 16, 2022 55.43 55.49 55.41 55.47 4,890,706 +0.02(+0.03%)
Sep 15, 2022 55.46 55.48 55.44 55.45 1,956,235 -0.06(-0.10%)
Sep 14, 2022 55.51 55.56 55.50 55.51 2,255,262 -0.06(-0.10%)
Sep 13, 2022 55.57 55.58 55.52 55.57 3,352,651 -0.17(-0.31%)
Sep 12, 2022 55.78 55.78 55.72 55.74 1,741,222 +0.00(+0.00%)
Sep 09, 2022 55.78 55.81 55.72 55.74 1,462,916 -0.06(-0.10%)
Sep 08, 2022 55.83 55.84 55.78 55.79 1,876,539 -0.07(-0.12%)
Sep 07, 2022 55.82 55.86 55.80 55.86 2,088,652 +0.07(+0.12%)
Sep 06, 2022 55.82 55.82 55.78 55.79 8,184,872 -0.11(-0.20%)
Sep 02, 2022 55.88 55.92 55.86 55.91 2,529,405 +0.12(+0.22%)
Sep 01, 2022 55.83 55.83 55.74 55.78 3,746,580 -0.04(-0.07%)
Aug 31, 2022 55.83 55.87 55.80 55.82 5,471,047 -0.01(-0.02%)
Aug 30, 2022 55.84 55.86 55.79 55.83 2,198,982 -0.02(-0.03%)
Aug 29, 2022 55.86 55.88 55.84 55.85 2,576,483 -0.04(-0.07%)
Aug 26, 2022 55.90 55.92 55.85 55.89 2,247,434 -0.02(-0.03%)
Aug 25, 2022 55.91 55.94 55.89 55.91 1,387,531 +0.03(+0.05%)
Aug 24, 2022 55.91 55.93 55.87 55.88 1,806,632 -0.07(-0.12%)
Aug 23, 2022 55.92 56.01 55.90 55.95 7,990,736 +0.03(+0.05%)
Aug 22, 2022 55.93 55.96 55.89 55.92 3,232,411 -0.07(-0.12%)
Aug 19, 2022 55.97 55.98 55.94 55.98 1,570,086 -0.03(-0.05%)
Aug 18, 2022 56.00 56.02 55.98 56.01 2,366,288 +0.07(+0.12%)
Aug 17, 2022 55.90 55.96 55.88 55.95 2,999,340 -0.04(-0.07%)
Aug 16, 2022 56.01 56.02 55.98 55.98 1,726,862 -0.04(-0.07%)
Aug 15, 2022 56.03 56.06 56.02 56.02 2,542,843 +0.05(+0.09%)
Aug 12, 2022 56.02 56.03 55.96 55.98 2,098,774 -0.01(-0.02%)
Aug 11, 2022 56.07 56.09 55.98 55.98 3,149,308 +0.00(+0.00%)
Aug 10, 2022 56.07 56.11 55.98 55.98 2,643,694 +0.05(+0.09%)
Aug 09, 2022 55.94 55.95 55.91 55.94 2,405,247 -0.05(-0.09%)
Aug 08, 2022 55.97 55.99 55.96 55.98 3,735,348 +0.04(+0.07%)
Aug 05, 2022 55.95 55.97 55.92 55.95 4,082,658 -0.23(-0.41%)
Aug 04, 2022 56.10 56.18 56.08 56.18 3,993,694 +0.09(+0.15%)
Aug 03, 2022 56.06 56.09 55.96 56.09 2,944,349 +0.03(+0.05%)
Aug 02, 2022 56.27 56.28 56.06 56.06 11,109,952 -0.21(-0.37%)
Aug 01, 2022 56.27 56.28 56.24 56.27 2,672,810 +0.02(+0.04%)
Jul 29, 2022 56.23 56.29 56.22 56.25 4,198,071 -0.04(-0.07%)
Jul 28, 2022 56.28 56.30 56.23 56.28 3,067,931 +0.12(+0.22%)
Jul 27, 2022 56.08 56.18 56.06 56.16 2,716,407 +0.10(+0.17%)
Jul 26, 2022 56.15 56.16 56.07 56.07 1,347,683 -0.02(-0.03%)
Jul 25, 2022 56.08 56.12 56.08 56.08 1,925,736 -0.05(-0.08%)
Jul 22, 2022 56.11 56.20 56.11 56.13 6,633,930 +0.13(+0.24%)
Jul 21, 2022 55.93 56.02 55.91 56.00 2,089,044 +0.15(+0.27%)
Jul 20, 2022 55.91 55.91 55.84 55.85 2,295,283 +0.00(+0.00%)
Jul 19, 2022 55.91 55.93 55.84 55.85 1,908,316 -0.07(-0.12%)
Jul 18, 2022 55.90 55.92 55.88 55.91 2,717,376 -0.04(-0.07%)
Jul 15, 2022 55.89 55.99 55.89 55.95 5,997,834 +0.04(+0.07%)
Jul 14, 2022 55.83 55.95 55.79 55.91 2,829,123 +0.00(+0.00%)
Jul 13, 2022 55.87 55.99 55.86 55.91 8,313,108 -0.10(-0.17%)
Jul 12, 2022 56.03 56.06 55.98 56.01 3,867,269 +0.04(+0.07%)
Jul 11, 2022 55.99 56.03 55.96 55.97 6,509,662 +0.05(+0.09%)
Jul 08, 2022 55.94 55.95 55.91 55.92 2,742,485 -0.09(-0.15%)
Jul 07, 2022 56.05 56.05 55.97 56.01 3,005,325 -0.04(-0.07%)
Jul 06, 2022 56.21 56.22 56.04 56.05 5,216,687 -0.15(-0.27%)
Jul 05, 2022 56.23 56.25 56.19 56.20 5,105,182 +0.02(+0.03%)
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.