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 (%)
Jun 30, 2022 56.04 56.09 56.01 56.03 2,463,512 +0.09(+0.15%)
Jun 29, 2022 55.87 55.94 55.85 55.94 2,137,468 +0.09(+0.15%)
Jun 28, 2022 55.86 55.88 55.84 55.86 2,142,375 +0.00(+0.00%)
Jun 27, 2022 55.89 55.92 55.83 55.86 3,493,694 -0.08(-0.14%)
Jun 24, 2022 55.91 56.00 55.90 55.93 2,793,678 -0.03(-0.05%)
Jun 23, 2022 56.01 56.09 55.94 55.96 2,417,978 +0.07(+0.12%)
Jun 22, 2022 55.87 55.90 55.85 55.89 1,692,166 +0.17(+0.31%)
Jun 21, 2022 55.72 55.75 55.70 55.72 10,796,958 -0.03(-0.05%)
Jun 17, 2022 55.81 55.81 55.71 55.75 6,462,293 -0.05(-0.09%)
Jun 16, 2022 55.64 55.80 55.63 55.80 2,740,675 +0.11(+0.21%)
Jun 15, 2022 55.60 55.73 55.50 55.69 3,220,493 +0.20(+0.36%)
Jun 14, 2022 55.59 55.62 55.46 55.49 3,275,480 -0.10(-0.19%)
Jun 13, 2022 55.72 55.73 55.51 55.59 5,688,352 -0.30(-0.53%)
Jun 10, 2022 55.99 56.01 55.89 55.89 3,249,360 -0.24(-0.42%)
Jun 09, 2022 56.13 56.15 56.10 56.12 3,761,683 -0.03(-0.05%)
Jun 08, 2022 56.18 56.19 56.15 56.15 1,228,197 -0.06(-0.10%)
Jun 07, 2022 56.21 56.25 56.20 56.21 1,812,760 +0.02(+0.03%)
Jun 06, 2022 56.23 56.23 56.18 56.19 1,326,027 -0.08(-0.14%)
Jun 03, 2022 56.25 56.28 56.25 56.27 1,293,125 -0.02(-0.03%)
Jun 02, 2022 56.29 56.30 56.26 56.29 2,628,517 +0.03(+0.05%)
Jun 01, 2022 56.35 56.36 56.25 56.26 3,077,672 -0.10(-0.19%)
May 31, 2022 56.40 56.40 56.35 56.36 4,203,533 -0.11(-0.20%)
May 27, 2022 56.47 56.49 56.44 56.48 2,901,304 +0.04(+0.07%)
May 26, 2022 56.48 56.49 56.42 56.44 3,910,425 +0.00(+0.00%)
May 25, 2022 56.46 56.46 56.39 56.44 1,717,018 +0.03(+0.05%)
May 24, 2022 56.29 56.42 56.29 56.41 3,657,206 +0.16(+0.29%)
May 23, 2022 56.28 56.29 56.25 56.25 2,506,776 -0.06(-0.10%)
May 20, 2022 56.24 56.33 56.24 56.30 1,521,444 +0.04(+0.07%)
May 19, 2022 56.28 56.28 56.24 56.27 2,158,177 +0.10(+0.17%)
May 18, 2022 56.11 56.21 56.11 56.17 2,831,544 +0.03(+0.05%)
May 17, 2022 56.17 56.21 56.13 56.14 2,322,511 -0.12(-0.22%)
May 16, 2022 56.25 56.29 56.25 56.27 2,748,949 +0.03(+0.05%)
May 13, 2022 56.22 56.24 56.19 56.24 2,591,267 -0.02(-0.03%)
May 12, 2022 56.23 56.29 56.22 56.26 4,182,673 +0.09(+0.15%)
May 11, 2022 56.12 56.19 56.09 56.17 3,690,761 -0.01(-0.02%)
May 10, 2022 56.21 56.24 56.16 56.18 9,314,188 -0.02(-0.03%)
May 09, 2022 56.15 56.22 56.13 56.20 2,805,141 +0.15(+0.27%)
May 06, 2022 56.07 56.13 56.05 56.05 2,649,398 -0.03(-0.05%)
May 05, 2022 56.09 56.10 56.03 56.08 1,967,677 -0.06(-0.10%)
May 04, 2022 55.95 56.16 55.92 56.13 8,106,846 +0.13(+0.24%)
May 03, 2022 56.05 56.07 55.99 56.00 4,158,819 -0.02(-0.03%)
May 02, 2022 56.06 56.06 56.02 56.02 4,376,961 -0.03(-0.05%)
Apr 29, 2022 56.04 56.09 56.02 56.05 2,588,372 -0.08(-0.14%)
Apr 28, 2022 56.14 56.15 56.09 56.12 3,090,233 -0.05(-0.08%)
Apr 27, 2022 56.25 56.26 56.16 56.17 3,134,759 -0.04(-0.07%)
Apr 26, 2022 56.20 56.23 56.17 56.21 8,005,198 +0.10(+0.19%)
Apr 25, 2022 56.12 56.21 56.10 56.11 2,199,289 +0.07(+0.12%)
Apr 22, 2022 55.95 56.05 55.94 56.04 2,352,881 -0.01(-0.02%)
Apr 21, 2022 56.08 56.08 55.98 56.05 2,342,077 -0.08(-0.14%)
Apr 20, 2022 56.10 56.14 56.10 56.12 2,108,274 +0.03(+0.05%)
Apr 19, 2022 56.16 56.18 56.09 56.10 2,446,665 -0.14(-0.25%)
Apr 18, 2022 56.23 56.25 56.21 56.24 2,081,716 +0.00(+0.00%)
Apr 14, 2022 56.29 56.29 56.21 56.24 3,869,307 -0.09(-0.15%)
Apr 13, 2022 56.33 56.41 56.31 56.32 2,127,492 +0.03(+0.05%)
Apr 12, 2022 56.24 56.31 56.23 56.30 3,845,231 +0.14(+0.25%)
Apr 11, 2022 56.12 56.17 56.12 56.15 2,339,070 +0.02(+0.03%)
Apr 08, 2022 56.14 56.18 56.13 56.13 1,522,864 -0.08(-0.14%)
Apr 07, 2022 56.20 56.25 56.18 56.21 1,941,931 +0.05(+0.08%)
Apr 06, 2022 56.10 56.21 56.10 56.16 2,465,846 +0.03(+0.05%)
Apr 05, 2022 56.20 56.20 56.12 56.13 3,683,396 -0.09(-0.15%)
Apr 04, 2022 56.21 56.23 56.18 56.22 3,280,355 +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.