Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 51.82 51.84 51.84 51.84 33,521 +0.02(+0.03%)
Aug 28, 2014 51.80 51.83 51.80 51.83 16,699 +0.01(+0.02%)
Aug 27, 2014 51.82 51.82 51.79 51.82 66,624 +0.03(+0.05%)
Aug 26, 2014 51.81 51.81 51.79 51.79 731,843 +0.02(+0.03%)
Aug 25, 2014 51.79 51.79 51.78 51.78 43,587 -0.02(-0.03%)
Aug 22, 2014 51.79 51.79 51.78 51.79 55,586 -0.02(-0.03%)
Aug 21, 2014 51.82 51.82 51.79 51.81 105,217 +0.01(+0.03%)
Aug 20, 2014 51.84 51.85 51.79 51.80 146,170 -0.05(-0.09%)
Aug 19, 2014 51.86 51.87 51.84 51.84 214,184 +0.02(+0.03%)
Aug 18, 2014 51.87 51.89 51.83 51.83 164,094 -0.04(-0.08%)
Aug 15, 2014 51.86 51.86 51.84 51.87 203,776 +0.01(+0.01%)
Aug 14, 2014 51.86 51.91 51.84 51.86 73,575 -0.01(-0.01%)
Aug 13, 2014 51.84 51.88 51.83 51.87 205,366 +0.03(+0.05%)
Aug 12, 2014 51.86 51.89 51.82 51.84 93,424 -0.01(-0.02%)
Aug 11, 2014 51.82 51.86 51.82 51.85 19,002 +0.02(+0.03%)
Aug 08, 2014 51.86 51.90 51.81 51.84 41,027 +0.01(+0.02%)
Aug 07, 2014 51.81 51.86 51.81 51.83 69,574 +0.02(+0.03%)
Aug 06, 2014 51.86 51.88 51.81 51.81 234,596 -0.05(-0.10%)
Aug 05, 2014 51.84 51.87 51.82 51.86 129,689 +0.05(+0.10%)
Aug 04, 2014 51.85 51.86 51.81 51.81 162,684 -0.04(-0.08%)
Aug 01, 2014 51.80 51.85 51.77 51.85 287,073 +0.08(+0.15%)
Jul 31, 2014 51.74 51.78 51.73 51.77 206,229 +0.02(+0.04%)
Jul 30, 2014 51.74 51.76 51.70 51.75 83,715 -0.01(-0.02%)
Jul 29, 2014 51.77 51.77 51.74 51.76 32,351 -0.01(-0.02%)
Jul 28, 2014 51.76 51.79 51.76 51.77 47,514 +0.00(+0.00%)
Jul 25, 2014 51.77 51.79 51.76 51.77 19,875 +0.01(+0.02%)
Jul 24, 2014 51.77 51.79 51.75 51.76 17,509 -0.03(-0.05%)
Jul 23, 2014 51.78 51.79 51.77 51.79 54,571 +0.00(+0.00%)
Jul 22, 2014 51.77 51.79 51.76 51.79 67,772 +0.01(+0.02%)
Jul 21, 2014 51.76 51.78 51.75 51.77 165,958 -0.00(-0.01%)
Jul 18, 2014 51.77 51.79 51.74 51.78 21,860 -0.02(-0.03%)
Jul 17, 2014 51.79 51.79 51.74 51.79 16,903 +0.03(+0.07%)
Jul 16, 2014 51.76 51.77 51.74 51.76 26,303 +0.02(+0.03%)
Jul 15, 2014 51.75 51.78 51.74 51.74 154,768 -0.02(-0.03%)
Jul 14, 2014 51.79 51.80 51.76 51.76 22,281 -0.02(-0.03%)
Jul 11, 2014 51.80 51.80 51.78 51.78 21,403 -0.01(-0.03%)
Jul 10, 2014 51.75 51.80 51.75 51.79 63,038 +0.06(+0.11%)
Jul 09, 2014 51.73 51.75 51.69 51.74 58,429 +0.00(+0.00%)
Jul 08, 2014 51.74 51.75 51.73 51.74 33,204 +0.03(+0.05%)
Jul 07, 2014 51.73 51.74 51.70 51.71 44,674 -0.03(-0.07%)
Jul 03, 2014 51.74 51.74 51.74 51.74 17,766 +0.01(+0.02%)
Jul 02, 2014 51.77 51.78 51.74 51.74 112,296 -0.04(-0.08%)
Jul 01, 2014 51.79 51.80 51.77 51.78 133,020 +0.00(+0.00%)
Jun 30, 2014 51.79 51.79 51.78 51.78 201,757 +0.00(+0.00%)
Jun 27, 2014 51.75 51.79 51.75 51.78 105,047 +0.01(+0.02%)
Jun 26, 2014 51.76 51.79 51.76 51.77 17,225 +0.01(+0.02%)
Jun 25, 2014 51.78 51.78 51.76 51.76 17,302 +0.03(+0.05%)
Jun 24, 2014 51.76 51.76 51.73 51.73 86,472 -0.01(-0.02%)
Jun 23, 2014 51.77 51.77 51.73 51.74 20,881 +0.01(+0.02%)
Jun 20, 2014 51.78 51.78 51.72 51.73 103,126 -0.02(-0.03%)
Jun 19, 2014 51.75 51.76 51.73 51.75 143,438 +0.00(+0.00%)
Jun 18, 2014 51.75 51.76 51.72 51.75 15,885 +0.03(+0.07%)
Jun 17, 2014 51.73 51.73 51.70 51.72 87,588 -0.03(-0.05%)
Jun 16, 2014 51.76 51.76 51.72 51.74 215,456 -0.02(-0.03%)
Jun 13, 2014 51.73 51.76 51.73 51.76 19,999 -0.03(-0.05%)
Jun 12, 2014 51.78 51.79 51.76 51.79 38,584 +0.04(+0.08%)
Jun 11, 2014 51.74 51.77 51.74 51.74 26,652 +0.01(+0.02%)
Jun 10, 2014 51.73 51.77 51.73 51.73 71,801 -0.03(-0.07%)
Jun 06, 2014 51.79 51.81 51.77 51.77 85,908 -0.04(-0.08%)
Jun 05, 2014 51.80 51.82 51.78 51.81 88,268 +0.01(+0.02%)
Jun 04, 2014 51.78 51.81 51.78 51.80 42,896 +0.01(+0.02%)
Jun 03, 2014 51.79 51.81 51.78 51.79 21,013 +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.