Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.69 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 54.91 54.92 54.87 54.90 2,755,888 -0.07(-0.12%)
Oct 28, 2022 54.99 55.02 54.95 54.96 2,322,585 -0.10(-0.17%)
Oct 27, 2022 55.01 55.07 54.98 55.06 2,795,514 +0.10(+0.19%)
Oct 26, 2022 54.92 54.98 54.91 54.95 2,315,340 +0.05(+0.09%)
Oct 25, 2022 54.92 54.97 54.89 54.91 4,041,628 +0.06(+0.10%)
Oct 24, 2022 54.84 54.88 54.81 54.85 2,280,155 -0.01(-0.02%)
Oct 21, 2022 54.78 54.89 54.76 54.86 3,226,023 +0.14(+0.26%)
Oct 20, 2022 54.74 54.77 54.71 54.72 3,643,632 -0.07(-0.12%)
Oct 19, 2022 54.79 54.81 54.76 54.78 2,653,489 -0.10(-0.19%)
Oct 18, 2022 54.91 54.91 54.84 54.89 3,844,319 +0.06(+0.10%)
Oct 17, 2022 54.88 54.89 54.83 54.83 2,770,604 +0.04(+0.07%)
Oct 14, 2022 54.89 54.89 54.77 54.79 3,128,990 -0.03(-0.05%)
Oct 13, 2022 54.76 54.88 54.75 54.82 5,557,673 -0.16(-0.29%)
Oct 12, 2022 54.93 54.98 54.93 54.98 4,203,785 +0.07(+0.12%)
Oct 11, 2022 54.93 54.97 54.92 54.92 5,905,086 +0.03(+0.05%)
Oct 10, 2022 54.94 54.94 54.87 54.89 2,370,861 -0.03(-0.05%)
Oct 07, 2022 54.94 54.95 54.92 54.92 7,434,675 -0.07(-0.12%)
Oct 06, 2022 55.06 55.06 54.98 54.98 10,053,601 -0.07(-0.12%)
Oct 05, 2022 55.06 55.08 55.01 55.05 3,539,041 -0.07(-0.12%)
Oct 04, 2022 55.13 55.17 55.10 55.12 5,202,887 +0.04(+0.07%)
Oct 03, 2022 55.09 55.18 55.05 55.08 3,987,183 +0.11(+0.19%)
Sep 30, 2022 55.02 55.07 54.94 54.97 2,859,477 -0.06(-0.10%)
Sep 29, 2022 54.98 55.04 54.95 55.03 4,329,994 -0.04(-0.07%)
Sep 28, 2022 55.02 55.09 54.98 55.07 4,210,714 +0.21(+0.38%)
Sep 27, 2022 54.90 54.91 54.83 54.86 7,307,163 +0.00(+0.00%)
Sep 26, 2022 54.94 54.96 54.82 54.86 4,808,663 -0.11(-0.21%)
Sep 23, 2022 55.04 55.04 54.95 54.97 3,866,240 -0.09(-0.16%)
Sep 22, 2022 55.09 55.09 55.01 55.06 3,663,065 -0.09(-0.16%)
Sep 21, 2022 55.19 55.20 55.04 55.14 2,394,670 -0.06(-0.10%)
Sep 20, 2022 55.19 55.21 55.17 55.20 2,329,212 +0.00(+0.00%)
Sep 19, 2022 55.19 55.23 55.18 55.20 5,415,872 -0.08(-0.14%)
Sep 16, 2022 55.24 55.30 55.22 55.28 4,907,770 +0.02(+0.03%)
Sep 15, 2022 55.27 55.29 55.25 55.26 1,963,060 -0.06(-0.10%)
Sep 14, 2022 55.31 55.36 55.31 55.31 2,263,130 -0.06(-0.10%)
Sep 13, 2022 55.38 55.39 55.32 55.37 3,364,348 -0.17(-0.31%)
Sep 12, 2022 55.58 55.59 55.52 55.54 1,747,297 +0.00(+0.00%)
Sep 09, 2022 55.59 55.62 55.52 55.54 1,468,020 -0.06(-0.10%)
Sep 08, 2022 55.64 55.65 55.59 55.60 1,883,086 -0.07(-0.12%)
Sep 07, 2022 55.63 55.67 55.61 55.67 2,095,939 +0.07(+0.12%)
Sep 06, 2022 55.63 55.63 55.58 55.60 8,213,429 -0.11(-0.20%)
Sep 02, 2022 55.69 55.73 55.66 55.71 2,538,230 +0.12(+0.22%)
Sep 01, 2022 55.64 55.64 55.54 55.59 3,759,651 -0.04(-0.07%)
Aug 31, 2022 55.64 55.68 55.61 55.63 5,490,135 -0.01(-0.02%)
Aug 30, 2022 55.65 55.67 55.60 55.64 2,206,655 -0.02(-0.03%)
Aug 29, 2022 55.67 55.69 55.65 55.66 2,585,473 -0.04(-0.07%)
Aug 26, 2022 55.70 55.72 55.65 55.70 2,255,276 -0.02(-0.03%)
Aug 25, 2022 55.71 55.74 55.70 55.71 1,392,372 +0.03(+0.05%)
Aug 24, 2022 55.71 55.73 55.68 55.69 1,812,935 -0.07(-0.12%)
Aug 23, 2022 55.72 55.81 55.70 55.75 8,018,616 +0.03(+0.05%)
Aug 22, 2022 55.73 55.76 55.70 55.72 3,243,689 -0.07(-0.12%)
Aug 19, 2022 55.77 55.79 55.74 55.79 1,575,564 -0.03(-0.05%)
Aug 18, 2022 55.81 55.83 55.78 55.82 2,374,544 +0.07(+0.12%)
Aug 17, 2022 55.70 55.76 55.69 55.75 3,009,804 -0.04(-0.07%)
Aug 16, 2022 55.82 55.83 55.78 55.79 1,732,887 -0.04(-0.07%)
Aug 15, 2022 55.84 55.86 55.82 55.83 2,551,715 +0.05(+0.09%)
Aug 12, 2022 55.83 55.84 55.76 55.78 2,106,096 -0.01(-0.02%)
Aug 11, 2022 55.88 55.89 55.78 55.79 3,160,296 +0.00(+0.00%)
Aug 10, 2022 55.88 55.91 55.78 55.79 2,652,918 +0.05(+0.09%)
Aug 09, 2022 55.74 55.75 55.71 55.74 2,413,639 -0.05(-0.09%)
Aug 08, 2022 55.77 55.80 55.76 55.79 3,748,380 +0.04(+0.07%)
Aug 05, 2022 55.75 55.78 55.72 55.75 4,096,903 -0.23(-0.41%)
Aug 04, 2022 55.90 55.98 55.89 55.98 4,007,628 +0.09(+0.15%)
Aug 03, 2022 55.87 55.89 55.77 55.89 2,954,622 +0.03(+0.05%)
Aug 02, 2022 56.08 56.08 55.87 55.87 11,148,714 -0.21(-0.37%)
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.