Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 52.03 52.03 51.97 52.00 0 -0.01(-0.01%)
Aug 29, 2013 52.04 52.04 51.98 52.01 0 +0.00(+0.00%)
Aug 28, 2013 52.03 52.03 52.00 52.01 0 -0.01(-0.02%)
Aug 27, 2013 52.03 52.03 52.00 52.02 0 +0.00(+0.00%)
Aug 26, 2013 51.97 52.02 51.97 52.02 0 +0.03(+0.05%)
Aug 23, 2013 51.97 52.03 51.95 51.99 0 +0.00(+0.00%)
Aug 22, 2013 52.01 52.03 51.92 51.99 0 -0.02(-0.03%)
Aug 21, 2013 52.03 52.05 52.01 52.01 0 -0.01(-0.02%)
Aug 20, 2013 52.02 52.04 52.02 52.02 0 +0.01(+0.02%)
Aug 19, 2013 52.00 52.02 51.99 52.01 0 -0.03(-0.06%)
Aug 16, 2013 52.05 52.07 52.01 52.04 0 +0.02(+0.03%)
Aug 15, 2013 52.04 52.04 52.02 52.03 18,724 -0.03(-0.07%)
Aug 14, 2013 52.04 52.06 52.03 52.06 0 +0.01(+0.02%)
Aug 13, 2013 52.04 52.05 52.03 52.05 43,855 -0.02(-0.04%)
Aug 12, 2013 52.05 52.08 52.05 52.07 45,692 -0.01(-0.01%)
Aug 09, 2013 52.06 52.09 52.06 52.08 25,673 -0.02(-0.03%)
Aug 08, 2013 52.09 52.09 52.06 52.09 33,268 +0.01(+0.02%)
Aug 07, 2013 52.09 52.11 52.07 52.09 34,309 +0.01(+0.02%)
Aug 06, 2013 52.09 52.09 52.05 52.08 57,898 +0.01(+0.02%)
Aug 05, 2013 52.07 52.07 52.05 52.07 38,024 +0.02(+0.03%)
Aug 02, 2013 52.03 52.08 52.03 52.05 127,622 +0.03(+0.06%)
Aug 01, 2013 52.02 52.05 52.02 52.02 45,588 -0.05(-0.10%)
Jul 31, 2013 51.98 52.09 51.98 52.07 0 -0.01(-0.02%)
Jul 30, 2013 52.05 52.08 52.05 52.08 0 +0.01(+0.02%)
Jul 29, 2013 52.06 52.09 52.05 52.07 0 +0.03(+0.05%)
Jul 26, 2013 52.05 52.07 52.04 52.04 0 -0.02(-0.03%)
Jul 25, 2013 52.03 52.06 52.03 52.06 0 +0.02(+0.03%)
Jul 24, 2013 52.03 52.06 52.03 52.04 0 -0.02(-0.03%)
Jul 23, 2013 52.06 52.06 52.04 52.06 0 -0.01(-0.02%)
Jul 22, 2013 52.07 52.08 52.05 52.07 0 +0.01(+0.02%)
Jul 19, 2013 52.07 52.07 52.05 52.06 0 -0.01(-0.02%)
Jul 18, 2013 52.08 52.08 52.04 52.07 0 +0.01(+0.02%)
Jul 17, 2013 52.06 52.07 52.04 52.06 16,025 +0.02(+0.04%)
Jul 16, 2013 52.04 52.04 52.03 52.03 0 -0.01(-0.02%)
Jul 15, 2013 52.03 52.04 52.01 52.04 0 +0.03(+0.07%)
Jul 12, 2013 52.06 52.07 52.01 52.01 0 -0.03(-0.05%)
Jul 11, 2013 52.05 52.05 52.02 52.03 0 +0.05(+0.10%)
Jul 10, 2013 52.00 52.03 51.98 51.98 0 -0.01(-0.02%)
Jul 09, 2013 52.01 52.01 51.98 51.99 0 +0.02(+0.03%)
Jul 08, 2013 51.95 51.99 51.95 51.98 0 +0.01(+0.02%)
Jul 05, 2013 51.97 51.97 51.95 51.97 0 -0.04(-0.08%)
Jul 03, 2013 52.03 52.03 52.00 52.01 0 +0.00(+0.00%)
Jul 02, 2013 51.98 52.02 51.98 52.01 0 +0.00(+0.00%)
Jul 01, 2013 51.97 52.01 51.97 52.01 0 -0.03(-0.05%)
Jun 28, 2013 51.99 52.03 51.97 52.03 48,440 +0.06(+0.12%)
Jun 26, 2013 51.96 51.97 51.96 51.97 0 +0.02(+0.05%)
Jun 25, 2013 51.95 51.97 51.93 51.95 0 +0.00(+0.00%)
Jun 24, 2013 51.87 51.95 51.87 51.95 0 -0.03(-0.07%)
Jun 21, 2013 52.02 52.02 51.97 51.98 79,534 -0.04(-0.08%)
Jun 20, 2013 52.03 52.04 52.01 52.03 0 -0.03(-0.07%)
Jun 19, 2013 52.10 53.41 52.05 52.06 0 -0.01(-0.02%)
Jun 18, 2013 52.09 52.09 52.07 52.07 0 -0.00(-0.01%)
Jun 17, 2013 52.10 52.10 52.07 52.08 0 +0.02(+0.03%)
Jun 14, 2013 52.09 52.13 52.06 52.06 0 -0.01(-0.02%)
Jun 13, 2013 52.03 52.07 52.01 52.07 111,744 +0.04(+0.08%)
Jun 12, 2013 52.02 52.03 52.01 52.03 30,057 +0.01(+0.02%)
Jun 11, 2013 52.04 52.04 52.01 52.02 27,143 -0.02(-0.03%)
Jun 10, 2013 52.03 52.04 52.02 52.03 0 -0.02(-0.03%)
Jun 07, 2013 52.07 52.07 52.03 52.05 0 -0.03(-0.05%)
Jun 06, 2013 52.07 52.08 52.04 52.08 0 +0.01(+0.02%)
Jun 05, 2013 52.05 52.07 52.05 52.07 0 +0.01(+0.02%)
Jun 04, 2013 52.07 52.07 52.05 52.06 0 -0.00(-0.00%)
Jun 03, 2013 52.05 52.07 52.04 52.06 42,611 +0.01(+0.02%)
May 31, 2013 52.04 52.06 52.03 52.05 51,276 -0.05(-0.10%)
May 30, 2013 52.07 52.10 52.05 52.10 0 +0.05(+0.10%)
May 29, 2013 52.04 52.06 52.04 52.05 15,591 -0.01(-0.02%)
May 28, 2013 52.09 52.09 52.05 52.06 68,055 -0.04(-0.08%)
May 24, 2013 52.09 52.10 52.08 52.10 0 +0.00(+0.00%)
May 23, 2013 52.08 52.10 52.08 52.10 0 +0.00(+0.00%)
May 22, 2013 52.09 52.12 52.09 52.10 0 -0.01(-0.02%)
May 21, 2013 52.09 52.11 52.09 52.11 0 +0.00(+0.00%)
May 20, 2013 52.11 52.11 52.09 52.11 0 +0.01(+0.02%)
May 17, 2013 52.11 52.11 52.09 52.10 0 -0.01(-0.02%)
May 16, 2013 52.09 52.12 52.09 52.11 68,009 +0.01(+0.02%)
May 15, 2013 52.09 52.11 52.09 52.10 0 +0.03(+0.07%)
May 13, 2013 52.09 52.09 52.07 52.07 0 -0.02(-0.03%)
May 10, 2013 52.12 52.12 52.09 52.09 0 -0.02(-0.03%)
May 09, 2013 52.12 52.12 52.09 52.10 0 +0.01(+0.02%)
May 08, 2013 52.12 52.12 52.09 52.09 0 -0.02(-0.03%)
May 07, 2013 52.13 52.13 52.09 52.11 0 +0.00(+0.01%)
May 06, 2013 52.13 52.13 52.09 52.11 0 -0.01(-0.02%)
May 03, 2013 52.13 52.12 52.10 52.12 0 +0.00(+0.00%)
May 02, 2013 52.15 52.15 52.12 52.12 0 -0.02(-0.03%)
May 01, 2013 52.11 52.14 52.11 52.14 0 +0.03(+0.05%)
Apr 30, 2013 52.11 52.14 52.11 52.11 0 -0.02(-0.03%)
Apr 29, 2013 52.14 52.14 52.11 52.13 20,935 +0.00(+0.00%)
Apr 26, 2013 52.12 52.13 52.10 52.13 16,232 +0.02(+0.05%)
Apr 25, 2013 52.09 52.12 52.09 52.10 0 +0.00(+0.00%)
Apr 24, 2013 52.10 52.12 52.10 52.10 0 +0.00(+0.00%)
Apr 23, 2013 52.12 52.12 52.10 52.10 31,815 +0.00(+0.00%)
Apr 22, 2013 52.10 52.13 52.10 52.10 345,118 -0.01(-0.02%)
Apr 19, 2013 52.11 52.12 52.09 52.11 13,817 +0.01(+0.02%)
Apr 18, 2013 52.12 52.13 52.10 52.10 22,943 -0.00(-0.01%)
Apr 17, 2013 52.12 52.12 52.10 52.11 13,729 -0.01(-0.03%)
Apr 16, 2013 52.10 52.12 52.10 52.12 63,491 -0.01(-0.02%)
Apr 15, 2013 52.12 52.13 52.10 52.13 69,251 +0.02(+0.03%)
Apr 12, 2013 52.10 52.13 52.10 52.11 34,743 +0.03(+0.05%)
Apr 11, 2013 52.11 52.11 52.09 52.09 242,041 -0.02(-0.03%)
Apr 10, 2013 52.12 52.12 52.09 52.10 30,988 -0.01(-0.02%)
Apr 09, 2013 52.09 52.11 52.09 52.11 41,189 +0.01(+0.02%)
Apr 08, 2013 52.12 52.12 52.09 52.10 76,402 -0.02(-0.03%)
Apr 05, 2013 52.11 52.12 52.10 52.12 29,019 +0.00(+0.00%)
Apr 04, 2013 52.09 52.12 52.09 52.12 67,456 +0.01(+0.02%)
Apr 03, 2013 52.09 52.11 52.09 52.11 28,496 +0.02(+0.03%)
Apr 02, 2013 52.08 52.09 52.08 52.09 10,759 +0.00(+0.00%)
Apr 01, 2013 52.07 52.10 52.07 52.09 51,585 +0.01(+0.02%)
Mar 28, 2013 52.13 52.13 52.09 52.09 58,582 -0.02(-0.03%)
Mar 27, 2013 52.11 52.11 52.09 52.10 29,619 +0.01(+0.02%)
Mar 26, 2013 52.12 52.12 52.08 52.09 20,670 +0.00(+0.00%)
Mar 25, 2013 52.08 52.09 52.07 52.09 24,214 -0.00(-0.01%)
Mar 22, 2013 52.10 52.10 52.08 52.10 11,515 +0.02(+0.04%)
Mar 21, 2013 52.10 52.10 52.08 52.08 19,282 -0.03(-0.05%)
Mar 20, 2013 52.08 52.10 52.08 52.10 21,623 +0.00(+0.00%)
Mar 19, 2013 52.12 52.12 52.09 52.10 10,990 +0.01(+0.03%)
Mar 18, 2013 52.10 52.10 52.08 52.09 14,527 +0.00(+0.01%)
Mar 15, 2013 52.08 52.09 52.05 52.09 37,458 +0.00(+0.00%)
Mar 14, 2013 52.07 52.09 52.06 52.09 6,242 +0.01(+0.02%)
Mar 13, 2013 52.06 52.08 52.06 52.08 20,153 -0.01(-0.02%)
Mar 12, 2013 52.09 52.09 52.07 52.09 53,854 +0.02(+0.05%)
Mar 11, 2013 52.06 52.09 52.06 52.06 45,681 -0.01(-0.01%)
Mar 08, 2013 52.05 52.08 52.05 52.07 16,117 -0.00(-0.00%)
Mar 07, 2013 52.09 52.09 52.07 52.07 15,016 -0.02(-0.04%)
Mar 06, 2013 52.09 52.09 52.08 52.09 17,547 +0.00(+0.01%)
Mar 05, 2013 52.08 52.09 52.07 52.08 13,703 -0.02(-0.04%)
Mar 04, 2013 52.10 52.10 52.08 52.10 21,132 +0.03(+0.05%)
Mar 01, 2013 52.11 52.11 52.08 52.08 12,444 -0.01(-0.02%)
Feb 28, 2013 52.09 52.10 52.09 52.09 27,292 -0.03(-0.05%)
Feb 27, 2013 52.09 52.11 52.09 52.11 16,468 +0.03(+0.05%)
Feb 26, 2013 52.09 52.11 52.09 52.09 61,965 -0.01(-0.02%)
Feb 22, 2013 52.06 52.09 52.06 52.09 44,754 +0.00(+0.00%)
Feb 21, 2013 52.09 52.10 52.07 52.09 19,850 +0.02(+0.04%)
Feb 20, 2013 52.06 52.09 52.06 52.07 40,303 +0.00(+0.01%)
Feb 19, 2013 52.07 52.08 52.05 52.07 65,069 +0.02(+0.03%)
Feb 15, 2013 52.06 52.07 52.05 52.05 131,939 -0.02(-0.03%)
Feb 14, 2013 52.07 52.07 52.04 52.07 42,136 +0.02(+0.03%)
Feb 13, 2013 52.04 52.07 52.04 52.05 11,068 -0.02(-0.03%)
Feb 12, 2013 52.07 52.07 52.05 52.07 164,615 +0.01(+0.01%)
Feb 11, 2013 52.09 52.09 52.06 52.06 40,709 -0.03(-0.06%)
Feb 08, 2013 52.09 52.09 52.07 52.09 15,563 +0.03(+0.05%)
Feb 07, 2013 52.07 52.09 52.07 52.07 13,916 +0.00(+0.00%)
Feb 06, 2013 52.09 52.09 52.07 52.07 25,467 -0.02(-0.03%)
Feb 04, 2013 52.09 52.09 52.07 52.09 46,793 +0.01(+0.02%)
Feb 01, 2013 52.07 52.09 52.06 52.08 45,913 +0.01(+0.02%)
Jan 31, 2013 52.07 52.07 52.05 52.07 7,408 +0.00(+0.00%)
Jan 30, 2013 52.05 52.07 52.05 52.07 13,653 +0.02(+0.04%)
Jan 29, 2013 52.05 52.07 52.04 52.05 52,943 -0.01(-0.02%)
Jan 28, 2013 52.05 52.06 52.03 52.06 160,943 +0.01(+0.02%)
Jan 25, 2013 52.07 52.08 52.05 52.05 17,121 -0.03(-0.05%)
Jan 24, 2013 52.08 52.09 52.08 52.08 11,386 -0.01(-0.02%)
Jan 23, 2013 52.09 52.10 52.09 52.09 106,309 +0.01(+0.02%)
Jan 22, 2013 52.06 52.09 52.06 52.08 28,312 +0.01(+0.02%)
Jan 18, 2013 52.09 52.09 52.06 52.07 21,872 +0.01(+0.02%)
Jan 17, 2013 52.05 52.09 52.05 52.06 25,180 -0.02(-0.03%)
Jan 16, 2013 52.08 52.09 52.08 52.08 19,320 -0.02(-0.03%)
Jan 15, 2013 52.08 52.10 52.08 52.09 49,999 +0.01(+0.02%)
Jan 14, 2013 52.09 52.09 52.08 52.09 33,103 -0.01(-0.02%)
Jan 11, 2013 52.07 52.09 52.07 52.09 11,018 +0.01(+0.02%)
Jan 10, 2013 52.09 52.09 52.08 52.09 17,957 +0.01(+0.02%)
Jan 09, 2013 52.07 52.09 52.07 52.08 32,176 +0.02(+0.03%)
Jan 08, 2013 52.08 52.08 52.06 52.06 24,549 +0.00(+0.00%)
Jan 07, 2013 52.08 52.08 52.06 52.06 147,589 +0.01(+0.02%)
Jan 04, 2013 52.08 52.08 52.05 52.05 26,330 -0.02(-0.03%)
Jan 03, 2013 52.06 52.08 52.06 52.07 41,740 -0.02(-0.03%)
Jan 02, 2013 52.08 52.09 52.06 52.09 154,458 -0.01(-0.02%)
Dec 31, 2012 52.09 52.10 52.06 52.09 48,591 +0.00(+0.01%)
Dec 28, 2012 52.09 52.09 52.06 52.09 13,248 +0.01(+0.03%)
Dec 27, 2012 52.08 52.08 52.05 52.08 21,753 +0.02(+0.04%)
Dec 26, 2012 52.07 52.07 52.04 52.06 40,654 -0.00(-0.01%)
Dec 24, 2012 52.07 52.07 52.04 52.06 11,731 -0.09(-0.18%)
Dec 21, 2012 52.18 52.18 52.15 52.15 22,627 +0.03(+0.05%)
Dec 20, 2012 52.15 52.15 52.13 52.13 12,591 -0.02(-0.03%)
Dec 19, 2012 52.15 52.15 52.13 52.15 44,747 +0.00(+0.00%)
Dec 18, 2012 52.15 52.16 52.12 52.15 134,129 +0.00(+0.00%)
Dec 17, 2012 52.20 52.20 52.15 52.15 123,029 -0.02(-0.03%)
Dec 14, 2012 52.18 52.19 52.16 52.16 155,469 -0.02(-0.03%)
Dec 13, 2012 52.18 52.18 52.15 52.18 107,130 +0.03(+0.05%)
Dec 12, 2012 52.16 52.19 52.15 52.15 62,806 -0.01(-0.02%)
Dec 11, 2012 52.18 52.18 52.15 52.16 42,279 -0.01(-0.02%)
Dec 10, 2012 52.16 52.19 52.16 52.17 14,769 +0.02(+0.03%)
Dec 07, 2012 52.15 52.19 52.15 52.15 118,427 -0.03(-0.05%)
Dec 06, 2012 52.18 52.18 52.15 52.18 273,404 +0.03(+0.05%)
Dec 05, 2012 52.15 52.18 52.15 52.15 223,037 -0.02(-0.03%)
Dec 04, 2012 52.18 52.18 52.15 52.17 136,733 +0.00(+0.00%)
Nov 30, 2012 52.16 52.17 52.15 52.17 13,097 +0.01(+0.01%)
Nov 29, 2012 52.15 52.18 52.15 52.16 9,047 +0.01(+0.02%)
Nov 28, 2012 52.17 52.18 52.15 52.15 10,742 -0.01(-0.02%)
Nov 27, 2012 52.15 52.16 52.14 52.16 210,468 +0.01(+0.02%)
Nov 26, 2012 52.15 52.15 52.14 52.15 29,633 +0.00(+0.00%)
Nov 23, 2012 52.14 52.15 52.14 52.15 1,262 +0.02(+0.03%)
Nov 21, 2012 52.15 52.15 52.14 52.14 15,121 -0.01(-0.01%)
Nov 20, 2012 52.17 52.17 52.15 52.15 20,157 -0.02(-0.03%)
Nov 19, 2012 52.16 52.18 52.16 52.16 58,645 -0.01(-0.02%)
Nov 16, 2012 52.18 52.18 52.16 52.17 12,272 +0.00(+0.00%)
Nov 15, 2012 52.17 52.18 52.17 52.17 45,924 +0.01(+0.02%)
Nov 14, 2012 52.15 52.18 52.15 52.16 92,482 -0.02(-0.03%)
Nov 13, 2012 52.16 52.18 52.16 52.18 2,548 +0.01(+0.02%)
Nov 12, 2012 52.17 52.17 52.15 52.17 8,379 +0.01(+0.02%)
Nov 09, 2012 52.14 52.16 52.14 52.16 16,413 +0.00(+0.00%)
Nov 08, 2012 52.14 52.16 52.14 52.16 21,720 +0.00(+0.00%)
Nov 07, 2012 52.15 52.16 52.15 52.16 15,580 +0.06(+0.11%)
Nov 06, 2012 52.14 52.15 52.10 52.11 5,915 -0.03(-0.05%)
Nov 05, 2012 52.15 52.15 52.13 52.13 55,057 +0.00(+0.01%)
Nov 02, 2012 52.13 52.14 52.11 52.13 37,002 -0.03(-0.05%)
Nov 01, 2012 52.15 52.15 52.14 52.15 32,688 +0.01(+0.02%)
Oct 31, 2012 52.13 52.15 52.11 52.15 36,590 +0.03(+0.07%)
Oct 26, 2012 52.13 52.11 52.11 52.11 6,779 -0.01(-0.01%)
Oct 25, 2012 52.12 52.12 52.11 52.12 4,140 -0.02(-0.04%)
Oct 24, 2012 52.11 52.14 52.11 52.14 21,845 +0.01(+0.02%)
Oct 23, 2012 52.13 52.14 52.11 52.13 10,503 +0.00(+0.00%)
Oct 19, 2012 52.09 52.13 52.09 52.13 49,721 +0.02(+0.03%)
Oct 18, 2012 52.13 52.13 52.10 52.11 24,319 +0.00(+0.00%)
Oct 17, 2012 52.12 52.15 52.11 52.11 9,265 -0.02(-0.03%)
Oct 16, 2012 52.16 52.16 52.13 52.13 23,112 -0.03(-0.05%)
Oct 15, 2012 52.17 52.17 52.15 52.15 32,512 -0.01(-0.02%)
Oct 12, 2012 52.16 52.17 52.15 52.16 109,131 +0.01(+0.02%)
Oct 11, 2012 52.13 52.15 52.13 52.15 12,969 +0.00(+0.00%)
Oct 10, 2012 52.13 52.15 52.13 52.15 23,574 +0.00(+0.00%)
Oct 09, 2012 52.15 52.15 52.14 52.15 72,592 -0.03(-0.05%)
Oct 08, 2012 52.09 52.20 52.09 52.18 31,170 +0.03(+0.06%)
Oct 05, 2012 52.16 52.16 52.15 52.15 11,262 -0.01(-0.03%)
Oct 04, 2012 52.18 52.18 52.16 52.16 32,943 -0.03(-0.05%)
Oct 03, 2012 52.18 52.19 52.17 52.19 10,899 +0.01(+0.02%)
Oct 02, 2012 52.18 52.19 52.15 52.18 13,517 +0.00(+0.00%)
Oct 01, 2012 52.15 52.18 52.15 52.18 51,703 +0.00(+0.00%)
Sep 28, 2012 52.16 52.18 52.16 52.18 17,064 +0.00(+0.00%)
Sep 27, 2012 52.15 52.18 52.15 52.18 18,292 +0.01(+0.02%)
Sep 26, 2012 52.16 52.17 52.16 52.17 25,443 +0.00(+0.00%)
Sep 25, 2012 52.17 52.17 52.15 52.17 35,011 +0.02(+0.03%)
Sep 24, 2012 52.19 52.19 52.15 52.16 345,687 -0.01(-0.01%)
Sep 21, 2012 52.12 52.17 52.12 52.16 286,823 +0.01(+0.01%)
Sep 20, 2012 52.15 52.15 52.15 52.15 24,077 +0.00(+0.00%)
Sep 19, 2012 52.14 52.17 52.14 52.15 15,622 -0.02(-0.04%)
Sep 18, 2012 52.19 52.19 52.15 52.17 16,945 -0.01(-0.02%)
Sep 17, 2012 52.15 52.18 52.15 52.18 26,322 +0.03(+0.05%)
Sep 14, 2012 52.19 52.19 52.15 52.15 14,271 -0.03(-0.07%)
Sep 13, 2012 52.20 52.21 52.16 52.19 12,130 +0.03(+0.05%)
Sep 12, 2012 52.18 52.19 52.16 52.16 23,214 -0.02(-0.03%)
Sep 11, 2012 52.18 52.18 52.15 52.18 14,348 +0.03(+0.05%)
Sep 10, 2012 52.18 52.18 52.15 52.15 23,152 +0.01(+0.02%)
Sep 07, 2012 52.19 52.19 52.15 52.15 87,385 -0.02(-0.04%)
Sep 06, 2012 52.18 52.18 52.15 52.17 38,114 -0.03(-0.05%)
Sep 05, 2012 52.17 52.20 52.17 52.20 13,464 -0.01(-0.02%)
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.