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 (%)
May 28, 2021 58.17 58.18 58.16 58.18 878,685 +0.01(+0.02%)
May 27, 2021 58.16 58.17 58.15 58.17 636,880 +0.00(+0.00%)
May 26, 2021 58.17 58.18 58.16 58.17 2,028,018 +0.01(+0.02%)
May 25, 2021 58.14 58.16 58.14 58.16 981,963 +0.01(+0.02%)
May 24, 2021 58.14 58.15 58.14 58.15 1,829,307 +0.00(+0.00%)
May 21, 2021 58.14 58.15 58.13 58.15 3,187,255 +0.00(+0.00%)
May 20, 2021 58.14 58.15 58.13 58.15 858,719 +0.01(+0.02%)
May 19, 2021 58.15 58.16 58.12 58.14 1,116,571 -0.00(-0.01%)
May 18, 2021 58.13 58.15 58.13 58.14 859,547 +0.00(+0.01%)
May 17, 2021 58.14 58.14 58.13 58.14 1,820,173 +0.00(+0.00%)
May 14, 2021 58.14 58.15 58.14 58.14 574,705 +0.00(+0.00%)
May 13, 2021 58.12 58.14 58.12 58.14 1,116,247 +0.02(+0.03%)
May 12, 2021 58.11 58.13 58.11 58.12 1,695,101 -0.03(-0.05%)
May 11, 2021 58.14 58.15 58.13 58.15 2,453,582 +0.00(+0.00%)
May 10, 2021 58.14 58.15 58.14 58.15 930,047 -0.01(-0.02%)
May 07, 2021 58.17 58.17 58.15 58.16 1,074,961 +0.02(+0.03%)
May 06, 2021 58.13 58.14 58.13 58.14 1,500,292 +0.01(+0.02%)
May 05, 2021 58.13 58.14 58.12 58.13 1,113,191 -0.01(-0.02%)
May 04, 2021 58.13 58.14 58.13 58.14 1,771,230 +0.02(+0.03%)
May 03, 2021 58.12 58.13 58.11 58.12 1,138,894 -0.01(-0.02%)
Apr 30, 2021 58.11 58.13 58.11 58.13 1,050,579 +0.00(+0.00%)
Apr 29, 2021 58.10 58.13 58.10 58.13 1,394,068 +0.01(+0.02%)
Apr 28, 2021 58.10 58.12 58.09 58.12 1,412,570 +0.02(+0.03%)
Apr 27, 2021 58.10 58.11 58.09 58.10 1,762,526 +0.00(+0.00%)
Apr 26, 2021 58.11 58.12 58.10 58.10 4,274,780 -0.02(-0.03%)
Apr 23, 2021 58.12 58.13 58.11 58.12 4,615,920 -0.01(-0.02%)
Apr 22, 2021 58.13 58.14 58.12 58.13 5,564,552 -0.00(-0.01%)
Apr 21, 2021 58.12 58.14 58.12 58.14 16,097,856 -0.09(-0.15%)
Apr 20, 2021 58.10 58.23 58.10 58.23 8,784,792 +0.10(+0.18%)
Apr 19, 2021 58.10 58.12 58.09 58.12 11,867,460 +0.01(+0.02%)
Apr 16, 2021 58.10 58.11 58.09 58.11 6,522,080 -0.01(-0.02%)
Apr 15, 2021 58.12 58.13 58.11 58.12 2,282,274 +0.01(+0.02%)
Apr 14, 2021 58.10 58.11 58.09 58.11 978,848 +0.01(+0.02%)
Apr 13, 2021 58.09 58.11 58.09 58.10 1,401,170 +0.01(+0.02%)
Apr 12, 2021 58.09 58.10 58.08 58.09 1,292,029 -0.01(-0.02%)
Apr 09, 2021 58.10 58.12 58.09 58.11 796,191 -0.01(-0.02%)
Apr 08, 2021 58.11 58.12 58.11 58.12 821,622 +0.02(+0.03%)
Apr 07, 2021 58.10 58.12 58.10 58.10 1,107,561 +0.00(+0.00%)
Apr 06, 2021 58.08 58.10 58.08 58.10 1,189,262 +0.03(+0.05%)
Apr 05, 2021 58.07 58.08 58.07 58.08 1,685,516 -0.03(-0.05%)
Apr 01, 2021 58.10 58.10 58.09 58.10 677,308 +0.01(+0.02%)
Mar 31, 2021 58.10 58.11 58.09 58.09 649,520 -0.01(-0.02%)
Mar 30, 2021 58.11 58.11 58.09 58.10 1,449,405 -0.01(-0.02%)
Mar 29, 2021 58.12 58.13 58.11 58.11 1,117,445 -0.02(-0.03%)
Mar 26, 2021 58.12 58.13 58.12 58.13 820,294 +0.01(+0.02%)
Mar 25, 2021 58.11 58.13 58.11 58.12 877,592 +0.00(+0.00%)
Mar 24, 2021 58.12 58.12 58.11 58.12 1,043,030 +0.00(+0.00%)
Mar 23, 2021 58.12 58.13 58.11 58.12 2,384,684 +0.02(+0.03%)
Mar 22, 2021 58.10 58.11 58.10 58.10 794,434 +0.00(+0.00%)
Mar 19, 2021 58.09 58.12 58.08 58.10 869,749 +0.00(+0.00%)
Mar 18, 2021 58.09 58.10 58.07 58.10 957,782 -0.01(-0.02%)
Mar 17, 2021 58.08 58.13 58.08 58.11 834,935 +0.02(+0.03%)
Mar 16, 2021 58.09 58.12 58.09 58.09 918,772 +0.00(+0.00%)
Mar 15, 2021 58.08 58.09 58.07 58.09 933,487 +0.00(+0.00%)
Mar 12, 2021 58.08 58.09 58.07 58.09 1,432,709 -0.01(-0.02%)
Mar 11, 2021 58.10 58.11 58.09 58.10 1,328,203 +0.03(+0.05%)
Mar 10, 2021 58.06 58.09 58.06 58.07 970,552 +0.00(+0.00%)
Mar 09, 2021 58.07 58.08 58.06 58.07 1,579,721 +0.01(+0.02%)
Mar 08, 2021 58.07 58.08 58.06 58.06 2,338,618 -0.03(-0.05%)
Mar 05, 2021 58.07 58.10 58.07 58.09 2,645,148 +0.00(+0.00%)
Mar 04, 2021 58.10 58.11 58.08 58.09 1,408,316 +0.00(+0.00%)
Mar 03, 2021 58.11 58.12 58.09 58.09 949,708 -0.04(-0.07%)
Mar 02, 2021 58.12 58.14 58.12 58.13 1,313,350 +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.