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 (%)
Jan 31, 2017 52.60 52.62 52.58 52.60 78,263 -0.01(-0.02%)
Jan 30, 2017 52.60 52.61 52.58 52.61 162,865 +0.04(+0.08%)
Jan 27, 2017 52.59 52.60 52.55 52.57 136,084 -0.01(-0.02%)
Jan 26, 2017 52.55 52.59 52.53 52.57 792,022 +0.03(+0.07%)
Jan 25, 2017 52.55 52.57 52.53 52.54 162,735 -0.04(-0.08%)
Jan 24, 2017 52.57 52.62 52.56 52.58 926,212 -0.03(-0.07%)
Jan 23, 2017 52.57 52.62 52.57 52.62 93,438 +0.07(+0.13%)
Jan 20, 2017 52.52 52.58 52.51 52.55 4,110,828 +0.01(+0.02%)
Jan 19, 2017 52.50 52.54 52.50 52.54 102,440 -0.01(-0.02%)
Jan 18, 2017 52.58 52.60 52.52 52.55 295,220 -0.06(-0.12%)
Jan 17, 2017 52.59 52.61 52.57 52.61 95,754 +0.07(+0.13%)
Jan 13, 2017 52.54 52.54 52.54 0 -0.03(-0.07%)
Jan 12, 2017 52.59 52.59 52.55 52.57 151,091 +0.01(+0.02%)
Jan 11, 2017 52.55 52.59 52.53 52.57 335,399 +0.02(+0.03%)
Jan 10, 2017 52.53 52.57 52.52 52.55 95,445 -0.01(-0.02%)
Jan 09, 2017 52.55 52.56 52.52 52.56 104,654 +0.03(+0.05%)
Jan 06, 2017 52.55 52.57 52.50 52.53 148,025 -0.03(-0.07%)
Jan 05, 2017 52.56 52.59 52.51 52.57 261,712 +0.04(+0.08%)
Jan 04, 2017 52.54 52.54 52.47 52.52 613,566 +0.03(+0.07%)
Jan 03, 2017 52.48 52.52 52.45 52.49 178,488 -0.22(-0.41%)
Dec 30, 2016 52.70 52.70 52.70 0 +0.19(+0.36%)
Dec 29, 2016 52.47 52.53 52.47 52.51 126,356 +0.03(+0.07%)
Dec 28, 2016 52.44 52.49 52.44 52.48 178,011 +0.03(+0.05%)
Dec 27, 2016 52.44 52.46 52.44 52.45 182,322 -0.02(-0.03%)
Dec 23, 2016 52.47 52.47 52.47 0 +0.00(+0.00%)
Dec 22, 2016 52.44 52.48 52.43 52.47 149,901 +0.02(+0.04%)
Dec 21, 2016 52.46 52.47 52.45 52.45 614,256 +0.01(+0.02%)
Dec 20, 2016 52.40 52.45 52.40 52.44 151,760 +0.00(+0.00%)
Dec 19, 2016 52.44 52.45 52.41 52.44 256,392 +0.03(+0.07%)
Dec 16, 2016 52.38 52.42 52.38 52.40 121,027 +0.03(+0.05%)
Dec 15, 2016 52.37 52.40 52.35 52.38 204,443 -0.02(-0.04%)
Dec 14, 2016 52.50 52.52 52.38 52.40 246,102 -0.11(-0.21%)
Dec 13, 2016 52.51 52.52 52.47 52.51 186,032 -0.01(-0.02%)
Dec 12, 2016 52.52 52.53 52.49 52.52 110,107 +0.01(+0.02%)
Dec 09, 2016 52.54 52.55 52.49 52.51 87,236 -0.04(-0.08%)
Dec 08, 2016 52.53 52.55 52.51 52.55 193,374 +0.00(+0.01%)
Dec 07, 2016 52.52 52.56 52.50 52.55 169,778 +0.02(+0.04%)
Dec 06, 2016 52.50 52.53 52.49 52.53 130,142 +0.03(+0.07%)
Dec 05, 2016 52.50 52.53 52.47 52.49 112,725 -0.04(-0.08%)
Dec 02, 2016 52.49 52.54 52.49 52.53 152,909 +0.06(+0.12%)
Dec 01, 2016 52.46 52.49 52.45 52.47 148,334 -0.02(-0.04%)
Nov 30, 2016 52.52 52.52 52.49 52.50 77,832 -0.01(-0.02%)
Nov 29, 2016 52.50 52.54 52.48 52.50 93,061 +0.01(+0.02%)
Nov 28, 2016 52.49 52.52 52.46 52.50 133,856 +0.01(+0.02%)
Nov 25, 2016 52.50 52.50 52.46 52.49 60,349 -0.01(-0.02%)
Nov 23, 2016 52.50 52.50 52.50 0 -0.03(-0.07%)
Nov 22, 2016 52.50 52.54 52.50 52.53 140,982 +0.02(+0.03%)
Nov 21, 2016 52.50 52.54 52.49 52.51 154,058 -0.01(-0.02%)
Nov 18, 2016 52.54 52.56 52.52 52.53 84,780 -0.03(-0.06%)
Nov 17, 2016 52.56 52.58 52.53 52.56 164,576 -0.01(-0.02%)
Nov 16, 2016 52.57 52.57 52.55 52.57 121,013 -0.01(-0.01%)
Nov 15, 2016 52.54 52.58 52.53 52.57 83,833 +0.00(+0.00%)
Nov 14, 2016 52.61 52.61 52.55 52.57 262,916 -0.06(-0.11%)
Nov 11, 2016 52.68 52.68 52.62 52.63 93,483 -0.03(-0.05%)
Nov 10, 2016 52.62 52.69 52.62 52.66 123,021 -0.02(-0.03%)
Nov 09, 2016 52.74 52.75 52.66 52.68 247,426 -0.05(-0.10%)
Nov 08, 2016 52.76 52.77 52.71 52.73 58,406 -0.05(-0.10%)
Nov 07, 2016 52.76 52.79 52.75 52.78 120,897 -0.03(-0.05%)
Nov 04, 2016 52.78 52.81 52.77 52.81 361,542 +0.03(+0.05%)
Nov 03, 2016 52.75 52.79 52.75 52.78 31,834 +0.02(+0.03%)
Nov 02, 2016 52.76 52.80 52.74 52.76 87,382 +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.