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 (%)
Aug 30, 2013 52.39 52.39 52.33 52.36 0 -0.01(-0.01%)
Aug 29, 2013 52.40 52.40 52.34 52.37 0 +0.00(+0.00%)
Aug 28, 2013 52.39 52.39 52.36 52.37 0 -0.01(-0.02%)
Aug 27, 2013 52.39 52.39 52.36 52.38 0 +0.00(+0.00%)
Aug 26, 2013 52.33 52.38 52.33 52.38 0 +0.03(+0.05%)
Aug 23, 2013 52.33 52.39 52.31 52.35 0 +0.00(+0.00%)
Aug 22, 2013 52.37 52.40 52.28 52.35 0 -0.02(-0.03%)
Aug 21, 2013 52.40 52.41 52.37 52.37 0 -0.01(-0.02%)
Aug 20, 2013 52.38 52.40 52.38 52.38 0 +0.01(+0.02%)
Aug 19, 2013 52.36 52.38 52.35 52.37 0 -0.03(-0.06%)
Aug 16, 2013 52.41 52.43 52.37 52.40 0 +0.02(+0.03%)
Aug 15, 2013 52.40 52.40 52.38 52.39 18,595 -0.03(-0.07%)
Aug 14, 2013 52.40 52.42 52.40 52.42 0 +0.01(+0.02%)
Aug 13, 2013 52.40 52.41 52.40 52.41 43,554 -0.02(-0.04%)
Aug 12, 2013 52.41 52.44 52.41 52.43 45,377 -0.01(-0.01%)
Aug 09, 2013 52.42 52.45 52.42 52.44 25,496 -0.02(-0.03%)
Aug 08, 2013 52.45 52.46 52.42 52.46 33,039 +0.01(+0.02%)
Aug 07, 2013 52.45 52.47 52.43 52.45 34,073 +0.01(+0.02%)
Aug 06, 2013 52.45 52.45 52.41 52.44 57,499 +0.01(+0.02%)
Aug 05, 2013 52.43 52.43 52.41 52.43 37,762 +0.02(+0.03%)
Aug 02, 2013 52.39 52.44 52.39 52.41 126,744 +0.03(+0.06%)
Aug 01, 2013 52.38 52.41 52.38 52.38 45,274 -0.05(-0.10%)
Jul 31, 2013 52.34 52.45 52.34 52.43 0 -0.01(-0.02%)
Jul 30, 2013 52.41 52.44 52.41 52.44 0 +0.01(+0.02%)
Jul 29, 2013 52.42 52.45 52.41 52.43 0 +0.03(+0.05%)
Jul 26, 2013 52.41 52.43 52.40 52.40 0 -0.02(-0.03%)
Jul 25, 2013 52.39 52.42 52.39 52.42 0 +0.02(+0.03%)
Jul 24, 2013 52.40 52.42 52.39 52.40 0 -0.02(-0.03%)
Jul 23, 2013 52.42 52.42 52.40 52.42 0 -0.01(-0.02%)
Jul 22, 2013 52.43 52.44 52.41 52.43 0 +0.01(+0.02%)
Jul 19, 2013 52.43 52.43 52.41 52.42 0 -0.01(-0.02%)
Jul 18, 2013 52.44 52.44 52.40 52.43 0 +0.01(+0.02%)
Jul 17, 2013 52.42 52.43 52.40 52.42 15,915 +0.02(+0.04%)
Jul 16, 2013 52.40 52.40 52.39 52.40 0 -0.01(-0.02%)
Jul 15, 2013 52.40 52.40 52.37 52.40 0 +0.03(+0.07%)
Jul 12, 2013 52.42 52.43 52.37 52.37 0 -0.03(-0.05%)
Jul 11, 2013 52.41 52.41 52.38 52.40 0 +0.05(+0.10%)
Jul 10, 2013 52.36 52.39 52.34 52.34 0 -0.01(-0.02%)
Jul 09, 2013 52.37 52.37 52.34 52.35 0 +0.02(+0.03%)
Jul 08, 2013 52.31 52.35 52.31 52.34 0 +0.01(+0.02%)
Jul 05, 2013 52.33 52.33 52.31 52.33 0 -0.04(-0.08%)
Jul 03, 2013 52.39 52.39 52.36 52.37 0 +0.00(+0.00%)
Jul 02, 2013 52.34 52.38 52.34 52.37 0 +0.00(+0.00%)
Jul 01, 2013 52.33 52.37 52.33 52.37 0 -0.03(-0.05%)
Jun 28, 2013 52.35 52.40 52.33 52.40 48,106 +0.06(+0.12%)
Jun 26, 2013 52.32 52.33 52.32 52.33 0 +0.02(+0.05%)
Jun 25, 2013 52.31 52.33 52.29 52.31 0 +0.00(+0.00%)
Jun 24, 2013 52.23 52.31 52.23 52.31 0 -0.03(-0.07%)
Jun 21, 2013 52.38 52.38 52.33 52.34 78,987 -0.04(-0.08%)
Jun 20, 2013 52.40 52.40 52.37 52.39 0 -0.03(-0.07%)
Jun 19, 2013 52.46 53.78 52.41 52.42 0 -0.01(-0.02%)
Jun 18, 2013 52.45 52.46 52.43 52.43 0 -0.00(-0.01%)
Jun 17, 2013 52.46 52.46 52.43 52.44 0 +0.02(+0.03%)
Jun 14, 2013 52.45 52.49 52.42 52.42 0 -0.01(-0.02%)
Jun 13, 2013 52.40 52.43 52.37 52.43 110,975 +0.04(+0.08%)
Jun 12, 2013 52.38 52.40 52.37 52.39 29,850 +0.01(+0.02%)
Jun 11, 2013 52.40 52.40 52.37 52.38 26,957 -0.02(-0.03%)
Jun 10, 2013 52.40 52.40 52.38 52.39 0 -0.02(-0.03%)
Jun 07, 2013 52.43 52.43 52.40 52.41 0 -0.03(-0.05%)
Jun 06, 2013 52.43 52.44 52.40 52.44 0 +0.01(+0.02%)
Jun 05, 2013 52.41 52.43 52.41 52.43 0 +0.01(+0.02%)
Jun 04, 2013 52.43 52.43 52.41 52.42 0 -0.00(-0.00%)
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.