Skip to main content

Short-Term Govt Bond Vanguard (NQ: VGSH )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 54.87 54.91 54.87 54.91 480,654 +0.03(+0.05%)
Apr 29, 2019 54.87 54.88 54.86 54.88 378,855 -0.01(-0.02%)
Apr 26, 2019 54.89 54.90 54.87 54.89 760,781 +0.05(+0.08%)
Apr 25, 2019 54.85 54.86 54.84 54.85 372,411 +0.00(+0.01%)
Apr 24, 2019 54.83 54.86 54.83 54.84 245,660 +0.04(+0.07%)
Apr 23, 2019 54.78 54.81 54.78 54.80 298,304 +0.03(+0.05%)
Apr 22, 2019 54.77 54.77 54.77 54.77 302,706 +0.02(+0.03%)
Apr 18, 2019 54.76 54.77 54.76 54.76 354,143 +0.00(+0.00%)
Apr 17, 2019 54.73 54.76 54.73 54.76 384,021 +0.03(+0.05%)
Apr 16, 2019 54.74 54.75 54.72 54.73 635,709 -0.03(-0.05%)
Apr 15, 2019 54.73 54.76 54.73 54.76 1,098,551 +0.03(+0.05%)
Apr 12, 2019 54.73 54.74 54.72 54.73 628,279 -0.05(-0.08%)
Apr 11, 2019 54.78 54.78 54.77 54.77 344,170 -0.03(-0.05%)
Apr 10, 2019 54.77 54.80 54.77 54.80 250,980 +0.04(+0.07%)
Apr 09, 2019 54.77 54.78 54.76 54.77 252,420 +0.04(+0.07%)
Apr 08, 2019 54.76 54.77 54.73 54.73 1,556,912 -0.02(-0.03%)
Apr 05, 2019 54.74 54.76 54.73 54.75 5,149,716 -0.01(-0.02%)
Apr 04, 2019 54.77 54.77 54.75 54.76 466,154 +0.01(+0.02%)
Apr 03, 2019 54.77 54.77 54.74 54.75 567,267 -0.03(-0.05%)
Apr 02, 2019 54.77 54.78 54.77 54.77 472,211 +0.04(+0.07%)
Apr 01, 2019 54.78 54.79 54.73 54.74 942,277 -0.05(-0.09%)
Mar 29, 2019 54.80 54.81 54.77 54.79 1,452,939 -0.05(-0.10%)
Mar 28, 2019 54.84 54.85 54.81 54.84 1,053,756 -0.01(-0.02%)
Mar 27, 2019 54.83 54.87 54.83 54.85 741,472 +0.04(+0.07%)
Mar 26, 2019 54.80 54.82 54.78 54.81 1,674,585 +0.01(+0.02%)
Mar 25, 2019 54.76 54.83 54.75 54.81 638,365 +0.07(+0.13%)
Mar 22, 2019 54.70 54.76 54.69 54.73 898,120 +0.07(+0.13%)
Mar 21, 2019 54.67 54.68 54.64 54.66 660,243 +0.01(+0.02%)
Mar 20, 2019 54.59 54.67 54.58 54.65 519,808 +0.07(+0.13%)
Mar 19, 2019 54.58 54.59 54.56 54.58 389,814 -0.01(-0.02%)
Mar 18, 2019 54.59 54.60 54.57 54.59 777,355 +0.01(+0.02%)
Mar 15, 2019 54.58 54.60 54.57 54.58 1,112,835 +0.01(+0.02%)
Mar 14, 2019 54.57 54.58 54.55 54.57 1,392,422 +0.01(+0.02%)
Mar 13, 2019 54.54 54.56 54.53 54.56 484,559 +0.01(+0.02%)
Mar 12, 2019 54.53 54.56 54.53 54.55 682,770 +0.04(+0.07%)
Mar 11, 2019 54.53 54.54 54.52 54.52 666,076 -0.03(-0.05%)
Mar 08, 2019 54.52 54.55 54.52 54.54 514,015 +0.01(+0.02%)
Mar 07, 2019 54.51 54.53 54.51 54.53 446,679 +0.05(+0.10%)
Mar 06, 2019 54.43 54.48 54.43 54.48 3,087,294 +0.05(+0.10%)
Mar 05, 2019 54.43 54.44 54.41 54.43 8,398,449 -0.01(-0.02%)
Mar 04, 2019 54.42 54.44 54.41 54.43 6,292,174 +0.03(+0.05%)
Mar 01, 2019 54.44 54.44 54.41 54.41 1,025,383 -0.04(-0.08%)
Feb 28, 2019 54.45 54.47 54.43 54.45 1,329,493 +0.00(+0.00%)
Feb 27, 2019 54.47 54.47 54.44 54.45 596,405 -0.04(-0.07%)
Feb 26, 2019 54.48 54.49 54.46 54.49 586,468 +0.05(+0.08%)
Feb 25, 2019 54.45 54.45 54.43 54.44 807,977 -0.03(-0.05%)
Feb 22, 2019 54.44 54.48 54.44 54.47 1,900,748 +0.05(+0.10%)
Feb 21, 2019 54.42 54.43 54.42 54.42 613,369 -0.02(-0.03%)
Feb 20, 2019 54.46 54.46 54.43 54.43 1,226,866 -0.02(-0.03%)
Feb 19, 2019 54.45 54.45 54.43 54.45 828,218 +0.04(+0.07%)
Feb 15, 2019 54.42 54.43 54.42 54.42 1,023,514 -0.02(-0.03%)
Feb 14, 2019 54.43 54.44 54.42 54.43 447,701 +0.06(+0.12%)
Feb 13, 2019 54.39 54.40 54.37 54.37 1,149,955 -0.05(-0.08%)
Feb 12, 2019 54.42 54.42 54.41 54.42 791,449 -0.01(-0.02%)
Feb 11, 2019 54.42 54.43 54.41 54.42 2,408,795 -0.02(-0.03%)
Feb 08, 2019 54.43 54.46 54.43 54.44 962,085 +0.04(+0.07%)
Feb 07, 2019 54.40 54.42 54.39 54.41 886,327 +0.04(+0.07%)
Feb 06, 2019 54.38 54.39 54.36 54.37 904,393 +0.02(+0.03%)
Feb 05, 2019 54.35 54.36 54.34 54.35 2,853,834 +0.03(+0.05%)
Feb 04, 2019 54.36 54.36 54.33 54.33 9,537,468 -0.05(-0.10%)
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.