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 (%)
Jul 29, 2022 56.23 56.29 56.22 56.25 4,198,124 -0.04(-0.07%)
Jul 28, 2022 56.28 56.30 56.23 56.28 3,067,969 +0.12(+0.22%)
Jul 27, 2022 56.07 56.18 56.06 56.16 2,716,441 +0.10(+0.17%)
Jul 26, 2022 56.15 56.16 56.06 56.06 1,347,700 -0.02(-0.03%)
Jul 25, 2022 56.08 56.12 56.08 56.08 1,925,760 -0.05(-0.08%)
Jul 22, 2022 56.11 56.20 56.11 56.13 6,634,013 +0.13(+0.24%)
Jul 21, 2022 55.93 56.02 55.91 56.00 2,089,071 +0.15(+0.27%)
Jul 20, 2022 55.91 55.91 55.84 55.85 2,295,312 +0.00(+0.00%)
Jul 19, 2022 55.91 55.93 55.84 55.85 1,908,340 -0.07(-0.12%)
Jul 18, 2022 55.90 55.92 55.88 55.91 2,717,410 -0.04(-0.07%)
Jul 15, 2022 55.89 55.99 55.89 55.95 5,997,909 +0.04(+0.07%)
Jul 14, 2022 55.83 55.95 55.79 55.91 2,829,159 +0.00(+0.00%)
Jul 13, 2022 55.86 55.99 55.86 55.91 8,313,212 -0.10(-0.17%)
Jul 12, 2022 56.03 56.06 55.98 56.01 3,867,317 +0.04(+0.07%)
Jul 11, 2022 55.99 56.03 55.96 55.97 6,509,743 +0.05(+0.09%)
Jul 08, 2022 55.94 55.95 55.91 55.92 2,742,519 -0.09(-0.15%)
Jul 07, 2022 56.05 56.05 55.97 56.01 3,005,362 -0.04(-0.07%)
Jul 06, 2022 56.21 56.22 56.04 56.05 5,216,752 -0.15(-0.27%)
Jul 05, 2022 56.23 56.25 56.19 56.20 5,105,246 +0.02(+0.03%)
Jul 01, 2022 56.20 56.29 56.17 56.18 3,675,259 +0.15(+0.27%)
Jun 30, 2022 56.04 56.09 56.01 56.03 2,463,543 +0.09(+0.15%)
Jun 29, 2022 55.87 55.94 55.85 55.94 2,137,495 +0.09(+0.15%)
Jun 28, 2022 55.86 55.88 55.84 55.86 2,142,402 +0.00(+0.00%)
Jun 27, 2022 55.88 55.92 55.83 55.86 3,493,738 -0.08(-0.14%)
Jun 24, 2022 55.91 56.00 55.90 55.93 2,793,713 -0.03(-0.05%)
Jun 23, 2022 56.01 56.09 55.94 55.96 2,418,008 +0.07(+0.12%)
Jun 22, 2022 55.87 55.90 55.85 55.89 1,692,187 +0.17(+0.31%)
Jun 21, 2022 55.72 55.75 55.70 55.72 10,797,095 -0.03(-0.05%)
Jun 17, 2022 55.81 55.81 55.71 55.75 6,462,375 -0.05(-0.09%)
Jun 16, 2022 55.64 55.80 55.63 55.80 2,740,709 +0.11(+0.21%)
Jun 15, 2022 55.60 55.73 55.50 55.68 3,220,534 +0.20(+0.36%)
Jun 14, 2022 55.59 55.61 55.46 55.48 3,275,522 -0.10(-0.19%)
Jun 13, 2022 55.72 55.73 55.51 55.59 5,688,424 -0.30(-0.53%)
Jun 10, 2022 55.99 56.01 55.88 55.88 3,249,401 -0.24(-0.42%)
Jun 09, 2022 56.13 56.15 56.10 56.12 3,761,730 -0.03(-0.05%)
Jun 08, 2022 56.18 56.19 56.15 56.15 1,228,213 -0.06(-0.10%)
Jun 07, 2022 56.21 56.25 56.20 56.21 1,812,783 +0.02(+0.03%)
Jun 06, 2022 56.23 56.23 56.18 56.19 1,326,044 -0.08(-0.14%)
Jun 03, 2022 56.25 56.27 56.25 56.27 1,293,142 -0.02(-0.03%)
Jun 02, 2022 56.28 56.30 56.26 56.28 2,628,551 +0.03(+0.05%)
Jun 01, 2022 56.35 56.36 56.25 56.26 3,077,711 -0.10(-0.19%)
May 31, 2022 56.40 56.40 56.35 56.36 4,203,585 -0.11(-0.20%)
May 27, 2022 56.47 56.49 56.44 56.47 2,901,340 +0.04(+0.07%)
May 26, 2022 56.48 56.49 56.42 56.44 3,910,473 +0.00(+0.00%)
May 25, 2022 56.46 56.46 56.39 56.44 1,717,039 +0.03(+0.05%)
May 24, 2022 56.29 56.42 56.29 56.41 3,657,251 +0.16(+0.29%)
May 23, 2022 56.27 56.29 56.25 56.25 2,506,807 -0.06(-0.10%)
May 20, 2022 56.24 56.33 56.24 56.30 1,521,463 +0.04(+0.07%)
May 19, 2022 56.27 56.28 56.24 56.27 2,158,204 +0.10(+0.17%)
May 18, 2022 56.11 56.21 56.11 56.17 2,831,579 +0.03(+0.05%)
May 17, 2022 56.17 56.21 56.13 56.14 2,322,540 -0.12(-0.22%)
May 16, 2022 56.25 56.29 56.25 56.27 2,748,983 +0.03(+0.05%)
May 13, 2022 56.22 56.24 56.18 56.24 2,591,299 -0.02(-0.03%)
May 12, 2022 56.23 56.29 56.22 56.26 4,182,725 +0.09(+0.15%)
May 11, 2022 56.12 56.19 56.09 56.17 3,690,807 -0.01(-0.02%)
May 10, 2022 56.21 56.24 56.16 56.18 9,314,304 -0.02(-0.03%)
May 09, 2022 56.15 56.22 56.13 56.20 2,805,176 +0.15(+0.27%)
May 06, 2022 56.07 56.13 56.05 56.05 2,649,431 -0.03(-0.05%)
May 05, 2022 56.08 56.10 56.03 56.08 1,967,701 -0.06(-0.10%)
May 04, 2022 55.95 56.16 55.92 56.13 8,106,947 +0.13(+0.24%)
May 03, 2022 56.05 56.07 55.99 56.00 4,158,871 -0.02(-0.03%)
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.