Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.78 +0.04 (+0.08%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 53.32 53.34 53.27 53.30 154,035 -0.03(-0.05%)
Nov 29, 2017 53.31 53.33 53.29 53.33 189,526 +0.01(+0.02%)
Nov 28, 2017 53.34 53.36 53.30 53.32 101,072 -0.03(-0.05%)
Nov 27, 2017 53.31 53.34 53.30 53.34 224,199 +0.02(+0.03%)
Nov 24, 2017 53.32 53.34 53.31 53.33 91,154 +0.00(+0.00%)
Nov 22, 2017 53.31 53.33 53.29 53.33 162,398 +0.04(+0.08%)
Nov 21, 2017 53.30 53.31 53.27 53.28 191,686 -0.02(-0.03%)
Nov 20, 2017 53.33 53.34 53.29 53.30 144,033 -0.02(-0.03%)
Nov 17, 2017 53.33 53.34 53.31 53.32 147,226 -0.02(-0.03%)
Nov 16, 2017 53.34 53.35 53.33 53.34 190,931 -0.02(-0.03%)
Nov 15, 2017 53.36 53.36 53.34 53.35 103,786 +0.02(+0.03%)
Nov 14, 2017 53.34 53.36 53.32 53.34 142,732 +0.00(+0.00%)
Nov 13, 2017 53.37 53.37 53.34 53.34 141,591 -0.03(-0.05%)
Nov 10, 2017 53.39 53.39 53.36 53.36 122,270 -0.02(-0.04%)
Nov 09, 2017 53.38 53.40 53.36 53.38 154,288 +0.01(+0.02%)
Nov 08, 2017 53.44 53.44 53.37 53.37 73,752 -0.01(-0.02%)
Nov 07, 2017 53.44 53.44 53.38 53.38 320,102 -0.00(-0.01%)
Nov 06, 2017 53.40 53.42 53.38 53.39 96,802 +0.01(+0.02%)
Nov 03, 2017 53.38 53.40 53.36 53.38 163,075 -0.01(-0.02%)
Nov 02, 2017 53.38 53.40 53.38 53.39 123,325 +0.01(+0.02%)
Nov 01, 2017 53.41 53.41 53.36 53.38 279,768 -0.01(-0.02%)
Oct 31, 2017 53.41 53.44 53.39 53.39 74,586 -0.02(-0.03%)
Oct 30, 2017 53.40 53.42 53.40 53.41 126,372 +0.02(+0.03%)
Oct 27, 2017 53.37 53.41 53.37 53.39 121,015 +0.03(+0.05%)
Oct 26, 2017 53.38 53.41 53.36 53.36 88,595 -0.02(-0.03%)
Oct 25, 2017 53.40 53.42 53.37 53.38 202,950 -0.02(-0.03%)
Oct 24, 2017 53.39 53.44 53.39 53.40 415,048 +0.01(+0.02%)
Oct 23, 2017 53.42 53.43 53.39 53.39 187,348 +0.01(+0.02%)
Oct 20, 2017 53.44 53.44 53.38 53.38 105,462 -0.04(-0.08%)
Oct 19, 2017 53.39 53.44 53.38 53.42 677,496 +0.04(+0.07%)
Oct 18, 2017 53.38 53.40 53.38 53.38 95,014 -0.02(-0.04%)
Oct 17, 2017 53.39 53.42 53.39 53.41 114,300 +0.01(+0.02%)
Oct 16, 2017 53.44 53.44 53.40 53.40 155,676 -0.06(-0.12%)
Oct 13, 2017 53.46 53.49 53.44 53.46 358,301 +0.02(+0.03%)
Oct 12, 2017 53.45 53.45 53.42 53.44 172,339 +0.01(+0.02%)
Oct 11, 2017 53.45 53.47 53.42 53.43 76,031 -0.00(-0.01%)
Oct 10, 2017 53.42 53.46 53.42 53.44 263,538 +0.02(+0.04%)
Oct 09, 2017 53.44 53.48 53.42 53.42 178,461 -0.01(-0.02%)
Oct 06, 2017 53.43 53.44 53.41 53.42 170,099 -0.03(-0.05%)
Oct 05, 2017 53.46 53.46 53.43 53.45 146,886 +0.00(+0.00%)
Oct 04, 2017 53.46 53.48 53.44 53.45 103,657 +0.01(+0.02%)
Oct 03, 2017 53.46 53.47 53.44 53.44 91,876 +0.00(+0.00%)
Oct 02, 2017 53.44 53.46 53.42 53.44 122,656 -0.01(-0.02%)
Sep 29, 2017 53.47 53.49 53.45 53.45 160,676 -0.02(-0.04%)
Sep 28, 2017 53.47 53.48 53.45 53.47 313,683 +0.02(+0.03%)
Sep 27, 2017 53.48 53.48 53.44 53.46 183,574 -0.03(-0.05%)
Sep 26, 2017 53.48 53.50 53.47 53.48 83,991 -0.01(-0.02%)
Sep 25, 2017 53.48 53.50 53.46 53.49 95,482 +0.04(+0.07%)
Sep 22, 2017 53.46 53.47 53.45 53.45 129,118 -0.00(-0.00%)
Sep 21, 2017 53.47 53.47 53.45 53.46 90,386 +0.01(+0.02%)
Sep 20, 2017 53.47 53.51 53.44 53.45 522,569 -0.04(-0.07%)
Sep 19, 2017 53.49 53.51 53.48 53.49 90,981 +0.00(+0.01%)
Sep 18, 2017 53.50 53.50 53.48 53.48 109,576 -0.02(-0.03%)
Sep 15, 2017 53.51 53.54 53.50 53.50 117,335 -0.01(-0.02%)
Sep 14, 2017 53.51 53.54 53.50 53.51 447,409 -0.02(-0.03%)
Sep 13, 2017 53.55 53.55 53.52 53.53 124,376 -0.01(-0.02%)
Sep 12, 2017 53.56 53.57 53.53 53.54 126,355 -0.02(-0.04%)
Sep 11, 2017 53.58 53.58 53.55 53.56 123,565 -0.04(-0.07%)
Sep 08, 2017 53.62 53.63 53.58 53.60 153,497 -0.02(-0.03%)
Sep 07, 2017 53.58 53.63 53.57 53.62 76,080 +0.04(+0.08%)
Sep 06, 2017 53.60 53.60 53.56 53.57 202,299 -0.02(-0.03%)
Sep 05, 2017 53.58 53.60 53.55 53.59 192,899 +0.06(+0.12%)
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.