Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

58.70 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 58.75 58.76 58.68 58.70 2,001,353 -0.01(-0.02%)
Aug 11, 2022 58.80 58.82 58.70 58.71 3,003,123 +0.00(+0.00%)
Aug 10, 2022 58.80 58.84 58.70 58.71 2,520,979 +0.05(+0.09%)
Aug 09, 2022 58.66 58.67 58.63 58.66 2,293,600 -0.05(-0.09%)
Aug 08, 2022 58.69 58.72 58.68 58.71 3,561,960 +0.04(+0.07%)
Aug 05, 2022 58.67 58.70 58.64 58.67 3,893,149 -0.24(-0.41%)
Aug 04, 2022 58.83 58.91 58.81 58.91 3,808,314 +0.09(+0.15%)
Aug 03, 2022 58.79 58.82 58.69 58.82 2,807,678 +0.03(+0.05%)
Aug 02, 2022 59.01 59.02 58.79 58.79 10,594,248 -0.22(-0.37%)
Aug 01, 2022 59.01 59.02 58.98 59.01 2,548,743 -0.03(-0.05%)
Jul 29, 2022 59.02 59.09 59.01 59.04 3,999,434 -0.04(-0.07%)
Jul 28, 2022 59.08 59.10 59.02 59.08 2,922,768 +0.13(+0.22%)
Jul 27, 2022 58.86 58.97 58.84 58.95 2,587,877 +0.10(+0.17%)
Jul 26, 2022 58.94 58.95 58.85 58.85 1,283,916 -0.02(-0.03%)
Jul 25, 2022 58.87 58.91 58.87 58.87 1,834,618 -0.05(-0.08%)
Jul 22, 2022 58.90 58.99 58.89 58.92 6,320,037 +0.14(+0.24%)
Jul 21, 2022 58.71 58.80 58.69 58.78 1,990,199 +0.16(+0.27%)
Jul 20, 2022 58.69 58.69 58.61 58.62 2,186,679 +0.00(+0.00%)
Jul 19, 2022 58.69 58.71 58.61 58.62 1,818,022 -0.07(-0.12%)
Jul 18, 2022 58.68 58.70 58.66 58.69 2,588,800 -0.04(-0.07%)
Jul 15, 2022 58.67 58.77 58.67 58.73 5,714,039 +0.04(+0.07%)
Jul 14, 2022 58.60 58.73 58.56 58.69 2,695,260 +0.00(+0.00%)
Jul 13, 2022 58.64 58.77 58.63 58.69 7,919,763 -0.10(-0.17%)
Jul 12, 2022 58.81 58.84 58.76 58.79 3,684,284 +0.04(+0.07%)
Jul 11, 2022 58.77 58.81 58.74 58.75 6,201,649 +0.05(+0.09%)
Jul 08, 2022 58.72 58.73 58.69 58.70 2,612,721 -0.09(-0.15%)
Jul 07, 2022 58.83 58.83 58.75 58.79 2,863,124 -0.04(-0.07%)
Jul 06, 2022 59.00 59.02 58.82 58.83 4,969,853 -0.16(-0.27%)
Jul 05, 2022 59.02 59.04 58.98 58.99 4,863,624 +0.02(+0.03%)
Jul 01, 2022 58.99 59.09 58.96 58.97 3,501,316 +0.11(+0.19%)
Jun 30, 2022 58.87 58.93 58.84 58.86 2,344,986 +0.09(+0.15%)
Jun 29, 2022 58.69 58.77 58.67 58.77 2,034,629 +0.09(+0.15%)
Jun 28, 2022 58.68 58.70 58.66 58.68 2,039,300 +0.00(+0.00%)
Jun 27, 2022 58.71 58.75 58.65 58.68 3,325,604 -0.08(-0.14%)
Jun 24, 2022 58.74 58.83 58.73 58.76 2,659,267 -0.03(-0.05%)
Jun 23, 2022 58.84 58.92 58.77 58.79 2,301,643 +0.07(+0.12%)
Jun 22, 2022 58.70 58.73 58.67 58.72 1,610,752 +0.18(+0.31%)
Jun 21, 2022 58.54 58.57 58.52 58.54 10,277,489 -0.03(-0.05%)
Jun 17, 2022 58.63 58.63 58.52 58.57 6,151,376 -0.05(-0.09%)
Jun 16, 2022 58.45 58.62 58.44 58.62 2,608,814 +0.12(+0.21%)
Jun 15, 2022 58.41 58.55 58.31 58.50 3,065,547 +0.21(+0.36%)
Jun 14, 2022 58.40 58.43 58.26 58.29 3,117,889 -0.11(-0.19%)
Jun 13, 2022 58.54 58.55 58.32 58.40 5,414,671 -0.31(-0.53%)
Jun 10, 2022 58.82 58.84 58.71 58.71 3,093,025 -0.25(-0.42%)
Jun 09, 2022 58.97 58.99 58.94 58.96 3,580,699 -0.03(-0.05%)
Jun 08, 2022 59.02 59.03 58.99 58.99 1,169,106 -0.06(-0.10%)
Jun 07, 2022 59.05 59.09 59.04 59.05 1,725,544 +0.02(+0.03%)
Jun 06, 2022 59.07 59.07 59.02 59.03 1,262,229 -0.08(-0.14%)
Jun 03, 2022 59.09 59.12 59.09 59.11 1,230,910 -0.02(-0.03%)
Jun 02, 2022 59.13 59.15 59.10 59.13 2,502,053 +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.