Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

59.05 +0.04 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 51.52 51.53 51.50 51.52 51,802 -0.05(-0.10%)
May 30, 2013 51.54 51.57 51.52 51.57 0 +0.05(+0.10%)
May 29, 2013 51.52 51.53 51.52 51.52 15,750 -0.01(-0.02%)
May 28, 2013 51.57 51.57 51.52 51.53 68,752 -0.04(-0.08%)
May 24, 2013 51.57 51.57 51.55 51.57 0 +0.00(+0.00%)
May 23, 2013 51.55 51.57 51.55 51.57 0 +0.00(+0.00%)
May 22, 2013 51.57 51.59 51.57 51.57 0 -0.01(-0.02%)
May 21, 2013 51.56 51.58 51.56 51.58 0 +0.00(+0.00%)
May 20, 2013 51.58 51.58 51.57 51.58 0 +0.01(+0.02%)
May 17, 2013 51.58 51.58 51.56 51.57 0 -0.01(-0.02%)
May 16, 2013 51.57 51.59 51.57 51.58 68,706 +0.01(+0.02%)
May 15, 2013 51.57 51.58 51.56 51.57 0 +0.03(+0.07%)
May 13, 2013 51.57 51.57 51.54 51.54 0 -0.02(-0.03%)
May 10, 2013 51.59 51.59 51.56 51.56 0 -0.02(-0.03%)
May 09, 2013 51.59 51.59 51.57 51.57 0 +0.01(+0.02%)
May 08, 2013 51.59 51.59 51.57 51.57 0 -0.02(-0.03%)
May 07, 2013 51.60 51.60 51.57 51.58 0 +0.00(+0.01%)
May 06, 2013 51.60 51.60 51.57 51.58 0 -0.01(-0.02%)
May 03, 2013 51.60 51.59 51.57 51.59 0 +0.00(+0.00%)
May 02, 2013 51.62 51.62 51.59 51.59 0 -0.02(-0.03%)
May 01, 2013 51.58 51.61 51.58 51.61 0 +0.03(+0.05%)
Apr 30, 2013 51.58 51.61 51.58 51.58 0 -0.02(-0.03%)
Apr 29, 2013 51.61 51.61 51.58 51.60 21,149 +0.00(+0.00%)
Apr 26, 2013 51.59 51.60 51.57 51.60 16,399 +0.02(+0.05%)
Apr 25, 2013 51.57 51.59 51.57 51.57 0 +0.00(+0.00%)
Apr 24, 2013 51.57 51.59 51.57 51.57 0 +0.00(+0.00%)
Apr 23, 2013 51.59 51.59 51.57 51.57 32,141 +0.00(+0.00%)
Apr 22, 2013 51.57 51.60 51.57 51.57 348,654 -0.01(-0.02%)
Apr 19, 2013 51.58 51.59 51.57 51.58 13,959 +0.01(+0.02%)
Apr 18, 2013 51.59 51.60 51.57 51.57 23,178 -0.00(-0.01%)
Apr 17, 2013 51.59 51.59 51.57 51.58 13,869 -0.01(-0.03%)
Apr 16, 2013 51.57 51.59 51.57 51.59 64,141 -0.01(-0.02%)
Apr 15, 2013 51.59 51.60 51.57 51.60 69,960 +0.02(+0.03%)
Apr 12, 2013 51.57 51.60 51.57 51.58 35,099 +0.03(+0.05%)
Apr 11, 2013 51.58 51.58 51.56 51.56 244,520 -0.02(-0.03%)
Apr 10, 2013 51.59 51.59 51.57 51.57 31,305 -0.01(-0.02%)
Apr 09, 2013 51.57 51.58 51.57 51.58 41,611 +0.01(+0.02%)
Apr 08, 2013 51.59 51.59 51.57 51.57 77,184 -0.02(-0.03%)
Apr 05, 2013 51.58 51.59 51.57 51.59 29,317 +0.00(+0.00%)
Apr 04, 2013 51.57 51.59 51.57 51.59 68,148 +0.01(+0.02%)
Apr 03, 2013 51.56 51.58 51.56 51.58 28,788 +0.02(+0.03%)
Apr 02, 2013 51.55 51.57 51.55 51.57 10,869 +0.00(+0.00%)
Apr 01, 2013 51.54 51.57 51.54 51.57 52,113 +0.01(+0.02%)
Mar 28, 2013 51.60 51.60 51.56 51.56 59,182 -0.02(-0.03%)
Mar 27, 2013 51.58 51.58 51.56 51.57 29,922 +0.01(+0.02%)
Mar 26, 2013 51.59 51.59 51.55 51.57 20,882 +0.00(+0.00%)
Mar 25, 2013 51.55 51.57 51.54 51.57 24,462 -0.00(-0.01%)
Mar 22, 2013 51.57 51.57 51.55 51.57 11,633 +0.02(+0.04%)
Mar 21, 2013 51.57 51.57 51.55 51.55 19,479 -0.03(-0.05%)
Mar 20, 2013 51.55 51.57 51.55 51.57 21,844 +0.00(+0.00%)
Mar 19, 2013 51.59 51.59 51.56 51.57 11,103 +0.01(+0.03%)
Mar 18, 2013 51.57 51.57 51.55 51.56 14,676 +0.00(+0.01%)
Mar 15, 2013 51.55 51.56 51.52 51.56 37,842 +0.00(+0.00%)
Mar 14, 2013 51.55 51.56 51.53 51.56 6,306 +0.01(+0.02%)
Mar 13, 2013 51.53 51.55 51.53 51.55 20,359 -0.01(-0.02%)
Mar 12, 2013 51.56 51.56 51.54 51.56 54,405 +0.02(+0.05%)
Mar 11, 2013 51.53 51.56 51.53 51.53 46,149 -0.01(-0.01%)
Mar 08, 2013 51.52 51.55 51.52 51.54 16,282 -0.00(-0.00%)
Mar 07, 2013 51.56 51.56 51.54 51.54 15,169 -0.02(-0.04%)
Mar 06, 2013 51.57 51.57 51.55 51.56 17,727 +0.00(+0.01%)
Mar 05, 2013 51.55 51.57 51.54 51.55 13,843 -0.02(-0.04%)
Mar 04, 2013 51.57 51.57 51.55 51.57 21,349 +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.